Stock listing

HKEX:1431 YuanShengTai Dairy Farm Ltd. (原生態牧業) 股價

Follow YuanShengTai Dairy Farm Ltd. into a list and get an email when it puts out news.

Share price · HKEX:1431

$0.28 HKD -0.01 (-3.4%)

Delayed at least 15 minutes · 4:08 PM GMT+8, Nov 5, 2026

Past year +5.7% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits

Day range so far: $0.275 – $0.30 HKDDelayed at least 15 minutes · 4:08 PM GMT+8, Nov 5, 2026
Volume: 408,000 sharesDelayed at least 15 minutes · 4:08 PM GMT+8, Nov 5, 2026
Market cap: $1.31B HKDDelayed at least 15 minutes · 4:08 PM GMT+8, Nov 5, 2026 · price × 4.69B shares outstanding
52-week range: $0.214 – $0.385 HKDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day: $181,711 HKDMedian day 431,000 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · HKEX:1431 · HKD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	$0.28	-0.01	-3.4%	$0.30	$0.30	$0.275	407,000
Wed, Nov 4	$0.29	+0.005	+1.8%	$0.275	$0.295	$0.27	562,000
Tue, Nov 3	$0.285	-0.01	-3.4%	$0.30	$0.30	$0.265	924,000
Mon, Nov 2	$0.295	+0.01	+3.5%	$0.285	$0.30	$0.285	900,000
Fri, Oct 30	$0.285	0.00	0.0%	$0.28	$0.285	$0.265	539,000
Thu, Oct 29	$0.285	0.00	0.0%	$0.27	$0.285	$0.27	468,000
Wed, Oct 28	$0.285	0.00	0.0%	$0.275	$0.285	$0.275	91,000
Tue, Oct 27	$0.285	-0.005	-1.7%	$0.28	$0.285	$0.265	477,000
Mon, Oct 26	$0.29	0.00	0.0%	$0.28	$0.29	$0.28	3,000
Fri, Oct 23	$0.29	+0.01	+3.6%	$0.28	$0.29	$0.275	163,000
Thu, Oct 22	$0.28	-0.01	-3.4%	$0.285	$0.29	$0.275	738,000
Wed, Oct 21	$0.29	+0.01	+3.6%	$0.28	$0.29	$0.28	202,000
Tue, Oct 20	$0.28	-0.015	-5.1%	$0.30	$0.305	$0.28	623,000
Fri, Oct 16	$0.295	+0.01	+3.5%	$0.29	$0.295	$0.285	388,000
Thu, Oct 15	$0.285	-0.005	-1.7%	$0.29	$0.29	$0.285	570,000
Wed, Oct 14	$0.29	0.00	0.0%	$0.30	$0.30	$0.285	86,000
Tue, Oct 13	$0.29	+0.005	+1.8%	$0.29	$0.295	$0.285	117,000
Mon, Oct 12	$0.285	-0.01	-3.4%	$0.29	$0.29	$0.285	59,000
Fri, Oct 9	$0.295	0.00	0.0%	$0.30	$0.30	$0.285	54,000
Thu, Oct 8	$0.295	+0.01	+3.5%	$0.31	$0.31	$0.29	2,609,000
Wed, Oct 7	$0.285	0.00	0.0%	$0.275	$0.29	$0.275	366,000
Tue, Oct 6	$0.285	0.00	0.0%	$0.28	$0.285	$0.28	310,000
Mon, Oct 5	$0.285	-0.01	-3.4%	$0.285	$0.29	$0.28	1,141,000
Fri, Oct 2	$0.295	0.00	0.0%	$0.295	$0.295	$0.295	2,000
Wed, Sep 30	$0.295	-0.005	-1.7%	$0.30	$0.30	$0.29	52,000
Tue, Sep 29	$0.30	+0.005	+1.7%	$0.30	$0.30	$0.295	153,000
Mon, Sep 28	$0.295	0.00	0.0%	$0.295	$0.30	$0.29	64,000
Fri, Sep 25	$0.295	-0.005	-1.7%	$0.295	$0.30	$0.29	96,000
Thu, Sep 24	$0.30	0.00	0.0%	$0.30	$0.30	$0.295	37,000
Wed, Sep 23	$0.30	0.00	0.0%	$0.295	$0.31	$0.295	1,270,000
Tue, Sep 22	$0.30	0.00	0.0%	$0.295	$0.30	$0.295	106,000
Mon, Sep 21	$0.30	0.00	0.0%	$0.29	$0.30	$0.29	408,000
Fri, Sep 18	$0.30	-0.005	-1.6%	$0.30	$0.30	$0.295	663,000
Thu, Sep 17	$0.305	-0.01	-3.2%	$0.30	$0.305	$0.30	149,000
Wed, Sep 16	$0.315	0.00	0.0%	$0.31	$0.315	$0.29	1,197,000
Tue, Sep 15	$0.315	+0.01	+3.3%	$0.305	$0.315	$0.305	44,000
Mon, Sep 14	$0.305	-0.015	-4.7%	$0.305	$0.32	$0.30	1,136,000
Fri, Sep 11	$0.32	+0.015	+4.9%	$0.31	$0.32	$0.305	431,000
Thu, Sep 10	$0.305	-0.02	-6.2%	$0.325	$0.33	$0.305	1,146,000
Wed, Sep 9	$0.325	0.00	0.0%	$0.32	$0.325	$0.32	464,000
Tue, Sep 8	$0.325	+0.025	+8.3%	$0.30	$0.325	$0.29	3,161,000
Mon, Sep 7	$0.30	-0.005	-1.6%	$0.305	$0.305	$0.30	119,000
Fri, Sep 4	$0.305	0.00	0.0%	$0.30	$0.315	$0.30	605,000
Thu, Sep 3	$0.305	-0.01	-3.2%	$0.31	$0.31	$0.30	122,000
Wed, Sep 2	$0.315	+0.005	+1.6%	$0.305	$0.315	$0.305	178,000
Tue, Sep 1	$0.31	-0.005	-1.6%	$0.305	$0.31	$0.305	40,000
Mon, Aug 31	$0.315	0.00	0.0%	$0.315	$0.315	$0.305	279,000
Fri, Aug 28	$0.315	+0.01	+3.3%	$0.31	$0.315	$0.305	1,159,000
Thu, Aug 27	$0.305	-0.015	-4.7%	$0.30	$0.31	$0.30	382,000
Wed, Aug 26	$0.32	+0.005	+1.6%	$0.315	$0.32	$0.305	932,000
Tue, Aug 25	$0.315	+0.015	+5.0%	$0.30	$0.315	$0.29	537,000
Mon, Aug 24	$0.30	-0.005	-1.6%	$0.305	$0.305	$0.30	819,000
Fri, Aug 21	$0.305	+0.005	+1.7%	$0.295	$0.305	$0.29	139,000
Thu, Aug 20	$0.30	0.00	0.0%	$0.295	$0.30	$0.295	13,000
Wed, Aug 19	$0.30	0.00	0.0%	$0.30	$0.30	$0.30	17,000
Tue, Aug 18	$0.30	-0.005	-1.6%	$0.30	$0.30	$0.29	724,000
Mon, Aug 17	$0.305	+0.005	+1.7%	$0.30	$0.305	$0.295	498,000
Fri, Aug 14	$0.30	-0.005	-1.6%	$0.30	$0.31	$0.30	1,227,000
Thu, Aug 13	$0.305	-0.015	-4.7%	$0.315	$0.315	$0.295	636,000
Wed, Aug 12	$0.32	+0.015	+4.9%	$0.305	$0.32	$0.30	970,000
Tue, Aug 11	$0.305	+0.005	+1.7%	$0.30	$0.31	$0.295	2,096,000
Mon, Aug 10	$0.30	+0.01	+3.4%	$0.30	$0.31	$0.295	3,891,000
Fri, Aug 7	$0.29	-0.005	-1.7%	$0.29	$0.30	$0.285	724,000
Thu, Aug 6	$0.295	-0.005	-1.7%	$0.30	$0.30	$0.295	458,000
Wed, Aug 5	$0.30	-0.01	-3.2%	$0.305	$0.305	$0.30	190,000

Ticker: HKEX:1431
Asset type: Stock
Sector: Consumer goods
Industry: Farming & agribusiness
Exchange: HKEX
Currency: HKD

What changed lately

Latest news release · Nov 2, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026

Latest news

Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026

Nov 1, 2026

Closed $0.295 (+3.5%) on Nov 2, 2026

Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026

Oct 1, 2026

Closed $0.295 (0.0%) on Oct 2, 2026

Notification Letter to Non-registered Holder and Reply Form

Sep 28, 2026

Closed $0.30 (+1.7%) on Sep 29, 2026

Notification Letter to Registered Holder and Reply Form

Sep 28, 2026

Closed $0.30 (+1.7%) on Sep 29, 2026

Interim Report 2026

Sep 28, 2026

Closed $0.30 (+1.7%) on Sep 29, 2026

YuanShengTai Dairy Farm: Proposals for general mandates to issue shares and repurchase shares; and re-election of directors; and notice of annual general meeting

Apr 20, 2021

Disclosure of Dealings under Rule 22 of the Takeovers Code

Sep 23, 2020

All YuanShengTai Dairy Farm Ltd. news

YuanShengTai Dairy Farm Ltd. on 6ix

Sector: Consumer goods
Industry: Farming & agribusiness
News releases: 5 in the last 12 months · 7 in all · newest Nov 2, 2026 · oldest 2020