China Shengmu Organic Milk Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01432  2014-07-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.350 0.345 0.350 63,743,635 0.350 0.345 0.350 0.335 0.360 186,664,043 0.3415 1.45%
2025-11-28 0 20 0.345 0.340 0.345 65,849,336 0.345 0.340 0.345 0.320 0.350 197,738,154 0.3330 0.00%
2025-10-31 0 20 0.345 0.340 0.345 71,750,675 0.345 0.340 0.345 0.285 0.370 216,398,000 0.3316 0.00%
2025-09-30 0 22 0.345 0.340 0.345 114,328,828 0.345 0.340 0.345 0.290 0.385 350,100,168 0.3266 -9.21%
2025-08-29 0 21 0.380 0.375 0.380 265,340,161 0.380 0.375 0.380 0.295 0.500 638,917,000 0.4153 24.59%
2025-07-31 0 22 0.305 0.305 0.310 85,769,322 0.305 0.305 0.310 0.238 0.330 282,168,000 0.3040 27.62%
2025-06-30 0 21 0.239 0.239 0.240 53,516,491 0.239 0.239 0.240 0.185 0.305 201,871,000 0.2651 21.32%
2025-05-30 0 20 0.197 0.197 0.200 4,215,812 0.197 0.197 0.200 0.175 0.205 22,374,000 0.1884 12.57%
2025-04-30 0 19 0.175 0.175 0.177 4,940,738 0.175 0.175 0.177 0.169 0.196 27,886,000 0.1772 -9.79%
2025-03-31 0 21 0.194 0.192 0.194 11,361,579 0.194 0.192 0.194 0.182 0.209 57,777,000 0.1966 -4.43%
2025-02-28 0 20 0.203 0.202 0.203 11,479,432 0.203 0.202 0.203 0.165 0.219 61,095,000 0.1879 14.04%
2025-01-28 0 19 0.178 0.175 0.178 1,701,358 0.178 0.175 0.178 0.151 0.185 10,287,000 0.1654 5.33%
2024-12-31 0 20 0.169 0.169 0.172 4,485,279 0.169 0.169 0.172 0.165 0.180 25,977,000 0.1727 -1.74%
2024-11-29 0 21 0.172 0.172 0.174 1,207,586 0.172 0.172 0.174 0.168 0.182 6,825,800 0.1769 -3.37%
2024-10-31 0 21 0.178 0.175 0.180 6,723,739 0.178 0.175 0.180 0.175 0.208 34,830,000 0.1930 -8.25%
2024-09-30 0 19 0.194 0.194 0.196 4,310,691 0.194 0.194 0.196 0.162 0.210 22,909,036 0.1882 6.01%
2024-08-30 0 22 0.183 0.178 0.183 434,979 0.183 0.178 0.183 0.171 0.186 2,435,000 0.1786 0.00%
2024-07-31 0 22 0.183 0.181 0.196 858,991 0.183 0.181 0.196 0.173 0.199 4,693,000 0.1830 -1.61%
2024-06-28 0 19 0.186 0.185 0.188 1,180,188 0.186 0.185 0.188 0.173 0.197 6,324,678 0.1866 -3.85%
2024-05-31 0 21 0.196 0.196 0.200 3,924,887 0.193 0.193 0.197 0.187 0.217 19,788,601 0.1983 1.55%
2024-04-30 0 20 0.193 0.192 0.194 1,605,081 0.190 0.189 0.191 0.183 0.196 8,654,093 0.1855 -2.03%
2024-03-28 0 20 0.197 0.191 0.197 1,918,395 0.194 0.189 0.194 0.188 0.219 9,729,142 0.1972 -9.22%
2024-02-29 0 19 0.217 0.216 0.218 1,599,711 0.214 0.213 0.215 0.211 0.296 7,217,317 0.2216 -9.21%
2024-01-31 0 22 0.239 0.236 0.239 1,259,647 0.236 0.233 0.236 0.228 0.262 5,022,637 0.2508 -9.81%
2023-12-29 0 19 0.265 0.260 0.265 2,198,925 0.262 0.257 0.262 0.247 0.276 8,409,902 0.2615 -5.36%
2023-11-30 0 22 0.280 0.275 0.285 2,974,865 0.276 0.271 0.281 0.271 0.301 10,541,762 0.2822 -6.67%
2023-10-31 0 20 0.300 0.295 0.300 18,007,480 0.296 0.291 0.296 0.286 0.340 54,298,584 0.3316 -11.76%
2023-09-29 0 19 0.340 0.335 0.345 11,386,772 0.336 0.331 0.340 0.252 0.340 36,194,846 0.3146 30.77%
2023-08-31 0 23 0.260 0.260 0.265 3,584,400 0.257 0.257 0.262 0.242 0.311 12,843,846 0.2791 -16.13%
2023-07-31 0 20 0.310 0.310 0.315 36,466,205 0.306 0.306 0.311 0.286 0.345 111,923,638 0.3258 -1.59%
2023-06-30 0 21 0.315 0.315 0.320 31,257,910 0.311 0.311 0.316 0.311 0.375 87,754,565 0.3562 -8.51%
2023-05-31 0 21 0.355 0.350 0.355 19,416,273 0.340 0.335 0.340 0.278 0.373 57,569,402 0.3373 12.70%
2023-04-28 0 17 0.315 0.310 0.320 2,700,330 0.302 0.297 0.306 0.287 0.325 8,815,366 0.3063 0.00%
2023-03-31 0 23 0.315 0.310 0.315 4,491,260 0.302 0.297 0.302 0.263 0.311 15,577,852 0.2883 1.61%
2023-02-28 0 20 0.310 0.310 0.315 4,623,690 0.297 0.297 0.302 0.297 0.349 14,914,454 0.3100 -7.46%
2023-01-31 0 18 0.335 0.330 0.335 4,251,335 0.321 0.316 0.321 0.306 0.340 13,137,381 0.3236 3.08%
2022-12-30 0 20 0.325 0.320 0.325 4,424,597 0.311 0.306 0.311 0.302 0.340 13,866,112 0.3191 -1.52%
2022-11-30 0 22 0.330 0.325 0.330 6,652,375 0.316 0.311 0.316 0.254 0.340 21,065,778 0.3158 26.92%
2022-10-31 0 20 0.260 0.255 0.260 12,106,530 0.249 0.244 0.249 0.244 0.345 40,485,074 0.2990 -20.00%
2022-09-30 0 21 0.325 0.325 0.335 16,111,925 0.311 0.311 0.321 0.282 0.402 44,871,862 0.3591 -9.72%
2022-08-31 0 23 0.360 0.355 0.360 5,355,511 0.345 0.340 0.345 0.316 0.373 15,563,353 0.3441 -4.00%
2022-07-29 0 20 0.375 0.370 0.380 10,892,190 0.359 0.354 0.364 0.354 0.440 27,134,569 0.4014 -7.41%
2022-06-30 0 21 0.405 0.400 0.405 24,859,579 0.388 0.383 0.388 0.335 0.416 67,237,940 0.3697 9.46%
2022-05-31 0 20 0.370 0.365 0.370 5,612,195 0.354 0.349 0.354 0.335 0.354 16,170,210 0.3471 2.78%
2022-04-29 0 18 0.360 0.360 0.365 18,502,124 0.345 0.345 0.349 0.330 0.383 51,329,268 0.3605 -2.70%
2022-03-31 0 23 0.370 0.365 0.370 34,072,901 0.354 0.349 0.354 0.321 0.488 88,907,833 0.3832 -25.25%
2022-02-28 0 17 0.495 0.495 0.500 7,802,050 0.474 0.474 0.479 0.469 0.507 16,190,060 0.4819 -1.00%
2022-01-31 0 21 0.500 0.500 0.510 17,689,079 0.479 0.479 0.488 0.479 0.536 34,840,440 0.5077 -5.66%
2021-12-31 0 22 0.530 0.530 0.540 17,698,390 0.507 0.507 0.517 0.507 0.555 33,720,498 0.5249 -1.85%
2021-11-30 0 22 0.540 0.540 0.550 33,899,354 0.517 0.517 0.526 0.507 0.555 63,218,751 0.5362 1.89%
2021-10-29 0 18 0.530 0.530 0.540 24,833,450 0.507 0.507 0.517 0.488 0.574 46,566,402 0.5333 0.00%
2021-09-30 0 21 0.530 0.530 0.540 43,920,240 0.507 0.507 0.517 0.464 0.613 82,333,510 0.5334 -11.67%
2021-08-31 0 22 0.600 0.590 0.600 34,158,640 0.574 0.565 0.574 0.546 0.660 57,660,307 0.5924 -4.76%
2021-07-30 0 21 0.630 0.620 0.630 395,816,484 0.603 0.593 0.603 0.536 0.785 458,913,411 0.8625 -3.08%
2021-06-30 0 21 0.650 0.650 0.660 46,460,910 0.622 0.622 0.632 0.507 0.632 82,595,736 0.5625 8.33%
2021-05-31 0 20 0.600 0.590 0.600 36,824,690 0.574 0.565 0.574 0.536 0.613 64,742,478 0.5688 -4.76%
2021-04-30 0 19 0.630 0.630 0.640 32,536,880 0.603 0.603 0.613 0.593 0.718 51,708,524 0.6292 0.00%
2021-03-31 0 23 0.630 0.620 0.630 91,232,168 0.603 0.593 0.603 0.555 0.718 141,163,906 0.6463 -12.50%
2021-02-26 0 18 0.720 0.710 0.720 170,613,540 0.689 0.680 0.689 0.660 0.794 230,394,672 0.7405 -6.49%
2021-01-29 0 20 0.770 0.760 0.770 638,087,743 0.737 0.727 0.737 0.689 0.938 798,516,162 0.7991 2.67%
2020-12-31 0 22 0.750 0.740 0.750 157,210,770 0.718 0.708 0.718 0.622 0.766 228,933,106 0.6867 7.14%
2020-11-30 0 21 0.700 0.680 0.700 124,544,620 0.670 0.651 0.670 0.488 0.689 215,102,029 0.5790 34.62%
2020-10-30 0 18 0.520 0.520 0.530 57,853,230 0.498 0.498 0.507 0.488 0.574 111,116,651 0.5207 -7.14%
2020-09-30 0 22 0.560 0.550 0.560 169,373,150 0.536 0.526 0.536 0.507 0.680 282,789,579 0.5989 -21.13%
2020-08-31 0 21 0.710 0.700 0.710 1,619,875,401 0.680 0.670 0.680 0.407 0.948 2,203,719,369 0.7351 75.31%
2020-07-31 0 22 0.405 0.400 0.405 420,364,279 0.388 0.383 0.388 0.212 0.565 1,084,630,570 0.3876 64.63%
2020-06-30 0 21 0.246 0.246 0.249 24,601,600 0.235 0.235 0.238 0.189 0.302 101,346,928 0.2427 21.78%
2020-05-29 0 20 0.202 0.200 0.202 7,902,368 0.193 0.191 0.193 0.184 0.209 40,642,827 0.1944 -6.91%
2020-04-29 0 19 0.217 0.216 0.218 4,204,895 0.208 0.207 0.209 0.180 0.227 20,474,465 0.2054 -0.91%
2020-03-31 0 22 0.219 0.215 0.219 10,684,093 0.210 0.206 0.210 0.180 0.258 48,825,091 0.2188 -2.67%
2020-02-28 0 20 0.225 0.225 0.227 8,378,820 0.215 0.215 0.217 0.182 0.249 38,104,162 0.2199 6.13%
2020-01-31 0 20 0.212 0.212 0.216 7,183,147 0.203 0.203 0.207 0.201 0.254 30,266,646 0.2373 -15.20%
2019-12-31 0 20 0.250 0.250 0.265 8,032,377 0.239 0.239 0.254 0.215 0.273 34,124,805 0.2354 -7.41%
2019-11-29 0 21 0.270 0.270 0.275 4,759,420 0.258 0.258 0.263 0.244 0.287 17,322,539 0.2748 -6.90%
2019-10-31 0 21 0.290 0.295 0.300 3,761,490 0.278 0.282 0.287 0.278 0.306 13,092,458 0.2873 -7.94%
2019-09-30 0 21 0.315 0.315 0.320 9,822,920 0.302 0.302 0.306 0.302 0.340 30,541,408 0.3216 -8.70%
2019-08-30 0 22 0.345 0.330 0.345 4,792,674 0.330 0.316 0.330 0.297 0.354 15,211,855 0.3151 7.81%
2019-07-31 0 22 0.320 0.320 0.325 17,020,005 0.306 0.306 0.311 0.249 0.378 52,709,368 0.3229 8.47%
2019-06-28 0 19 0.295 0.295 0.300 3,879,040 0.282 0.282 0.287 0.258 0.306 13,667,056 0.2838 -3.28%
2019-05-31 0 21 0.305 0.300 0.305 7,747,090 0.292 0.287 0.292 0.268 0.354 24,682,606 0.3139 -15.28%
2019-04-30 0 19 0.360 0.360 0.370 16,414,612 0.345 0.345 0.354 0.325 0.412 43,874,481 0.3741 -10.00%
2019-03-29 0 21 0.400 0.400 0.405 91,305,875 0.383 0.383 0.388 0.321 0.469 232,801,712 0.3922 19.40%
2019-02-28 0 17 0.335 0.335 0.340 17,768,610 0.321 0.321 0.325 0.292 0.330 56,329,331 0.3154 0.00%
2019-01-31 0 22 0.335 0.330 0.335 15,590,062 0.321 0.316 0.321 0.316 0.345 48,333,019 0.3226 -5.63%
2018-12-31 0 19 0.355 0.350 0.355 37,699,683 0.340 0.335 0.340 0.268 0.378 116,622,216 0.3233 26.79%
2018-11-30 0 22 0.280 0.280 0.290 25,651,519 0.268 0.268 0.278 0.239 0.354 86,077,456 0.2980 -11.11%
2018-10-31 0 21 0.315 0.310 0.315 12,903,039 0.302 0.297 0.302 0.287 0.407 38,521,659 0.3350 -19.23%
2018-09-28 0 19 0.390 0.385 0.395 38,424,206 0.373 0.369 0.378 0.232 0.431 113,594,640 0.3383 0.00%
2018-08-31 0 23 0.390 0.390 0.395 48,202,720 0.373 0.373 0.378 0.364 0.488 114,368,871 0.4215 -21.21%
2018-07-31 0 21 0.495 0.495 0.500 49,044,660 0.474 0.474 0.479 0.474 0.670 90,943,066 0.5393 -27.21%
2018-06-29 0 20 0.680 0.680 0.690 29,097,225 0.651 0.651 0.660 0.641 0.775 40,179,179 0.7242 -16.05%
2018-05-31 0 21 0.810 0.800 0.810 58,530,618 0.775 0.766 0.775 0.737 0.881 74,374,681 0.7870 -11.96%
2018-04-30 0 19 0.920 0.900 0.920 28,242,888 0.881 0.861 0.881 0.804 1.139 30,514,974 0.9255 -14.02%
2018-03-29 0 21 1.070 1.070 1.080 32,760,251 1.024 1.024 1.034 0.938 1.149 30,743,507 1.0656 -9.32%
2018-02-28 0 18 1.180 1.170 1.180 20,141,900 1.129 1.120 1.129 1.053 1.196 17,685,057 1.1389 -3.28%
2018-01-31 0 22 1.220 1.220 1.270 48,055,376 1.168 1.168 1.216 1.168 1.292 39,053,637 1.2305 -3.17%
2017-12-29 0 19 1.260 1.240 1.260 22,847,439 1.206 1.187 1.206 1.177 1.302 18,518,699 1.2337 -4.55%
2017-11-30 0 22 1.320 1.290 1.320 21,701,600 1.263 1.235 1.263 1.177 1.283 17,783,261 1.2203 -1.49%
2017-10-31 0 20 1.340 1.340 1.350 39,608,426 1.283 1.283 1.292 1.187 1.340 30,902,046 1.2817 -3.60%
2017-09-29 0 21 1.390 1.340 1.390 50,063,906 1.330 1.283 1.330 1.158 1.340 40,208,432 1.2451 6.92%
2017-08-31 0 22 1.300 1.290 1.300 70,916,168 1.244 1.235 1.244 1.149 1.436 56,104,907 1.2640 -9.72%
2017-07-31 0 21 1.440 1.420 1.440 102,852,912 1.378 1.359 1.378 1.340 1.532 72,969,668 1.4095 -7.69%
2017-06-30 0 22 1.560 1.540 1.560 52,885,238 1.493 1.474 1.493 1.455 1.646 34,101,507 1.5508 -9.83%
2017-05-31 0 20 1.730 1.720 1.730 158,407,079 1.656 1.646 1.656 1.398 1.733 104,850,408 1.5108 6.13%
2017-04-28 4 17 1.630 1.630 1.640 104,129,250 1.560 1.560 1.570 1.541 2.001 59,136,758 1.7608 -16.84%
2017-03-31 0 23 1.960 1.950 1.960 144,334,914 1.876 1.867 1.876 1.828 2.058 73,540,296 1.9627 -7.98%
2017-02-28 0 20 2.130 2.130 2.140 92,894,063 2.039 2.039 2.048 1.962 2.077 45,899,100 2.0239 2.40%
2017-01-27 0 19 2.080 2.080 2.100 59,401,246 1.991 1.991 2.010 1.981 2.096 29,230,345 2.0322 -3.26%
2016-12-30 0 20 2.150 2.140 2.150 53,144,824 2.058 2.048 2.058 1.934 2.182 25,881,999 2.0534 -6.11%
2016-11-30 1 22 2.290 2.220 2.290 260,173,118 2.192 2.125 2.192 2.068 2.326 118,985,163 2.1866 -5.76%
2016-10-31 6 19 - - - 412,065,970 2.326 - - 1.857 2.537 191,102,149 2.1563 22.11%
2016-09-30 0 21 1.990 1.960 1.980 158,452,020 1.905 1.876 1.895 1.618 1.953 87,456,201 1.8118 15.70%
2016-08-31 0 22 1.720 1.710 1.720 80,574,560 1.646 1.637 1.646 1.465 1.742 50,180,096 1.6057 12.42%
2016-07-29 0 20 1.530 1.530 1.540 83,303,711 1.465 1.465 1.474 1.465 1.570 54,306,690 1.5339 -4.97%
2016-06-30 0 21 1.610 1.600 1.620 39,802,695 1.541 1.532 1.551 1.455 1.627 25,713,747 1.5479 -3.59%
2016-05-31 0 21 1.670 1.610 1.650 84,620,359 1.599 1.541 1.579 1.551 1.790 50,191,588 1.6859 -8.24%
2016-04-29 0 20 1.820 1.820 1.840 52,202,155 1.742 1.742 1.761 1.484 1.819 31,388,678 1.6631 13.04%
2016-03-31 0 21 1.610 1.600 1.610 39,348,949 1.541 1.532 1.541 1.436 1.579 26,316,717 1.4952 -2.42%
2016-02-29 0 18 1.650 1.530 1.650 42,867,465 1.579 1.465 1.579 1.388 1.761 27,830,354 1.5403 -7.82%
2016-01-29 1 20 - - - 233,821,162 1.713 - - 1.627 1.828 133,753,065 1.7482 -2.19%
2015-12-31 0 22 1.830 1.820 1.830 216,819,933 1.752 1.742 1.752 1.560 1.790 129,933,105 1.6687 7.65%
2015-11-30 0 21 1.700 1.690 1.700 82,373,317 1.627 1.618 1.627 1.570 1.646 50,270,987 1.6386 0.00%
2015-10-30 0 20 1.700 1.690 1.700 208,755,223 1.627 1.618 1.627 1.570 1.704 125,532,773 1.6630 0.00%
2015-09-30 0 20 1.700 1.690 1.700 175,879,325 1.627 1.618 1.627 1.512 1.761 106,326,992 1.6541 0.00%
2015-08-31 0 21 1.700 1.700 1.770 105,249,900 1.627 1.627 1.694 1.292 1.819 68,383,335 1.5391 -3.41%
2015-07-31 0 22 1.760 1.760 1.780 222,941,812 1.685 1.685 1.704 1.196 1.914 135,893,900 1.6406 -12.00%
2015-06-30 0 22 2.000 2.000 2.020 183,508,154 1.914 1.914 1.934 1.838 2.202 90,543,809 2.0267 -9.50%
2015-05-29 0 19 2.210 2.210 2.220 574,129,440 2.115 2.115 2.125 1.819 2.422 275,159,137 2.0865 12.18%
2015-04-30 0 19 1.970 1.950 1.960 1,497,106,122 1.886 1.867 1.876 1.809 2.336 771,197,246 1.9413 -1.50%
2015-03-31 0 22 2.000 2.000 2.020 202,979,267 1.914 1.914 1.934 1.847 2.230 105,660,349 1.9211 -14.53%
2015-02-27 0 18 2.340 2.280 2.360 18,766,584 2.240 2.182 2.259 2.077 2.307 8,508,056 2.2057 -2.09%
2015-01-30 0 21 2.390 2.360 2.390 14,018,641 2.288 2.259 2.288 2.125 2.336 6,205,614 2.2590 -1.65%
2014-12-31 0 21 2.430 2.430 2.440 18,876,050 2.326 2.326 2.336 2.144 2.393 8,245,830 2.2892 1.67%
2014-11-28 0 20 2.390 2.360 2.400 17,737,696 2.288 2.259 2.297 2.115 2.345 7,796,009 2.2752 -1.65%
2014-10-31 0 21 2.430 2.400 2.440 27,093,036 2.326 2.297 2.336 2.202 2.374 11,701,887 2.3153 -0.82%
2014-09-30 0 21 2.450 2.360 2.450 19,997,960 2.345 2.259 2.345 2.125 2.383 8,588,661 2.3284 -0.81%
2014-08-29 0 21 2.470 2.440 2.500 44,548,190 2.364 2.336 2.393 1.924 2.441 20,567,446 2.1660 18.18%
2014-07-31 0 13 2.090 2.080 2.090 190,240,998 2.001 1.991 2.001 1.962 2.355 84,341,561 2.2556

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top