YuanShengTai Dairy Farm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.300	0.305	0.280	0.280	0.280	623,000
2026-10-16	0.290	0.295	0.285	0.295	0.295	388,000
2026-10-15	0.290	0.290	0.285	0.285	0.285	570,000
2026-10-14	0.300	0.300	0.285	0.290	0.290	86,000
2026-10-13	0.290	0.295	0.285	0.290	0.290	117,000
2026-10-12	0.290	0.290	0.285	0.285	0.285	59,000
2026-10-09	0.300	0.300	0.285	0.295	0.295	54,000
2026-10-08	0.310	0.310	0.290	0.295	0.295	2,609,000
2026-10-07	0.275	0.290	0.275	0.285	0.285	366,000
2026-10-06	0.280	0.285	0.280	0.285	0.285	310,000
2026-10-05	0.285	0.290	0.280	0.285	0.285	1,141,000
2026-10-02	0.295	0.295	0.295	0.295	0.295	2,000
2026-09-30	0.300	0.300	0.290	0.295	0.295	52,000
2026-09-29	0.300	0.300	0.295	0.300	0.300	153,000
2026-09-28	0.295	0.300	0.290	0.295	0.295	64,000
2026-09-25	0.295	0.300	0.290	0.295	0.295	96,000
2026-09-24	0.300	0.300	0.295	0.300	0.300	37,000
2026-09-23	0.295	0.310	0.295	0.300	0.300	1,270,000
2026-09-22	0.295	0.300	0.295	0.300	0.300	106,000
2026-09-21	0.290	0.300	0.290	0.300	0.300	408,000
2026-09-18	0.300	0.300	0.295	0.300	0.300	663,000
2026-09-17	0.300	0.305	0.300	0.305	0.305	149,000
2026-09-16	0.310	0.315	0.290	0.315	0.315	1,197,000
2026-09-15	0.305	0.315	0.305	0.315	0.315	44,000
2026-09-14	0.305	0.320	0.300	0.305	0.305	1,136,000
2026-09-11	0.310	0.320	0.305	0.320	0.320	431,000
2026-09-10	0.325	0.330	0.305	0.305	0.305	1,146,000
2026-09-09	0.320	0.325	0.320	0.325	0.325	464,000
2026-09-08	0.300	0.325	0.290	0.325	0.325	3,161,000
2026-09-07	0.305	0.305	0.300	0.300	0.300	119,000
2026-09-04	0.300	0.315	0.300	0.305	0.305	605,000
2026-09-03	0.310	0.310	0.300	0.305	0.305	122,000
2026-09-02	0.305	0.315	0.305	0.315	0.315	178,000
2026-09-01	0.305	0.310	0.305	0.310	0.310	40,000
2026-08-31	0.315	0.315	0.305	0.315	0.315	279,000
2026-08-28	0.310	0.315	0.305	0.315	0.315	1,159,000
2026-08-27	0.300	0.310	0.300	0.305	0.305	382,000
2026-08-26	0.315	0.320	0.305	0.320	0.320	932,000
2026-08-25	0.300	0.315	0.290	0.315	0.315	537,000
2026-08-24	0.305	0.305	0.300	0.300	0.300	819,000
2026-08-21	0.295	0.305	0.290	0.305	0.305	139,000
2026-08-20	0.295	0.300	0.295	0.300	0.300	13,000
2026-08-19	0.300	0.300	0.300	0.300	0.300	17,000
2026-08-18	0.300	0.300	0.290	0.300	0.300	724,000
2026-08-17	0.300	0.305	0.295	0.305	0.305	498,000
2026-08-14	0.300	0.310	0.300	0.300	0.300	1,227,000
2026-08-13	0.315	0.315	0.295	0.305	0.305	636,000
2026-08-12	0.305	0.320	0.300	0.320	0.320	970,000
2026-08-11	0.300	0.310	0.295	0.305	0.305	2,096,000
2026-08-10	0.300	0.310	0.295	0.300	0.300	3,891,000
2026-08-07	0.290	0.300	0.285	0.290	0.290	724,000
2026-08-06	0.300	0.300	0.295	0.295	0.295	458,000
2026-08-05	0.305	0.305	0.300	0.300	0.300	190,000
2026-08-04	0.300	0.315	0.295	0.310	0.310	50,000
2026-08-03	0.315	0.330	0.315	0.315	0.315	297,000
2026-07-31	0.305	0.330	0.305	0.320	0.320	3,892,000
2026-07-30	0.280	0.305	0.280	0.300	0.300	1,248,000
2026-07-29	0.270	0.305	0.270	0.295	0.295	5,382,000
2026-07-28	0.237	0.280	0.235	0.270	0.270	3,304,000
2026-07-27	0.250	0.250	0.234	0.237	0.237	887,000

Page 1 of 21 · 1,231 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.