YuanShengTai Dairy Farm Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.270	0.275	0.260	0.260	0.260	798,000
2025-10-27	0.260	0.275	0.260	0.265	0.265	832,000
2025-10-24	0.265	0.265	0.255	0.265	0.265	637,000
2025-10-23	0.260	0.265	0.255	0.255	0.255	3,176,000
2025-10-22	0.265	0.265	0.260	0.265	0.265	296,000
2025-10-21	0.260	0.265	0.260	0.265	0.265	345,000
2025-10-20	0.270	0.270	0.260	0.265	0.265	425,000
2025-10-17	0.275	0.280	0.260	0.265	0.265	1,706,000
2025-10-16	0.275	0.280	0.275	0.280	0.280	272,000
2025-10-15	0.275	0.285	0.275	0.275	0.275	1,426,000
2025-10-14	0.285	0.285	0.275	0.275	0.275	739,000
2025-10-13	0.280	0.290	0.280	0.290	0.290	770,000
2025-10-10	0.285	0.290	0.280	0.290	0.290	1,362,000
2025-10-09	0.300	0.310	0.285	0.285	0.285	4,742,000
2025-10-08	0.310	0.310	0.300	0.300	0.300	1,285,000
2025-10-06	0.310	0.315	0.305	0.315	0.315	859,000
2025-10-03	0.315	0.315	0.305	0.310	0.310	446,000
2025-10-02	0.310	0.315	0.305	0.315	0.315	1,361,000
2025-09-30	0.295	0.335	0.295	0.310	0.310	6,249,000
2025-09-29	0.280	0.300	0.280	0.295	0.295	2,909,000
2025-09-26	0.280	0.285	0.280	0.280	0.280	1,047,000
2025-09-25	0.280	0.280	0.270	0.280	0.280	1,629,000
2025-09-24	0.270	0.275	0.265	0.275	0.275	1,133,000
2025-09-23	0.285	0.285	0.265	0.270	0.270	1,984,000
2025-09-22	0.310	0.315	0.285	0.285	0.285	584,000
2025-09-19	0.295	0.300	0.290	0.290	0.290	324,000
2025-09-18	0.280	0.295	0.270	0.295	0.295	4,229,000
2025-09-17	0.295	0.295	0.275	0.280	0.280	7,523,500
2025-09-16	0.305	0.305	0.285	0.290	0.290	2,743,000
2025-09-15	0.310	0.315	0.305	0.305	0.305	1,659,000
2025-09-12	0.320	0.325	0.300	0.305	0.305	4,401,000
2025-09-11	0.320	0.330	0.315	0.325	0.325	5,190,000
2025-09-10	0.325	0.325	0.305	0.320	0.320	5,979,000
2025-09-09	0.330	0.330	0.320	0.325	0.325	1,010,000
2025-09-08	0.335	0.345	0.325	0.330	0.330	4,337,000
2025-09-05	0.340	0.340	0.330	0.335	0.335	2,148,000
2025-09-04	0.340	0.355	0.335	0.340	0.340	949,000
2025-09-03	0.355	0.355	0.335	0.340	0.340	2,960,000
2025-09-02	0.360	0.375	0.350	0.350	0.350	679,000
2025-09-01	0.400	0.400	0.345	0.360	0.360	6,672,000
2025-08-29	0.375	0.395	0.360	0.380	0.380	4,399,000
2025-08-28	0.355	0.390	0.350	0.375	0.375	3,643,000
2025-08-27	0.370	0.370	0.355	0.355	0.355	3,627,000
2025-08-26	0.380	0.385	0.370	0.375	0.375	1,379,000
2025-08-25	0.370	0.390	0.345	0.380	0.380	6,682,000
2025-08-22	0.375	0.375	0.360	0.370	0.370	577,000
2025-08-21	0.370	0.385	0.365	0.365	0.365	4,005,000
2025-08-20	0.380	0.380	0.370	0.375	0.375	1,540,000
2025-08-19	0.385	0.390	0.375	0.380	0.380	3,528,000
2025-08-18	0.390	0.395	0.380	0.390	0.390	6,192,000
2025-08-15	0.405	0.415	0.385	0.395	0.395	4,483,000
2025-08-14	0.430	0.430	0.395	0.400	0.400	5,816,000
2025-08-13	0.430	0.435	0.410	0.420	0.420	9,572,000
2025-08-12	0.380	0.435	0.370	0.425	0.425	32,254,000
2025-08-11	0.350	0.380	0.350	0.380	0.380	9,422,000
2025-08-08	0.365	0.370	0.335	0.350	0.350	3,432,000
2025-08-07	0.335	0.370	0.325	0.355	0.355	13,288,000
2025-08-06	0.335	0.335	0.320	0.335	0.335	4,276,000
2025-08-05	0.335	0.335	0.325	0.335	0.335	3,896,000
2025-08-04	0.330	0.335	0.330	0.335	0.335	374,000

← NewerPage 5 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.