HKEX · 1431 · stock
YuanShengTai Dairy Farm Limited (1431) stock price history
Every HKEX trading session of YuanShengTai Dairy Farm Limited from Nov 26, 2013 to Sep 28, 2026: 3,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1431 adjusted close, 2013 to 2026
- HK$2.63
- All time high, 2013
- HK$0.3850
- 52 week high, HK$0.2140 low
- 3,162
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
1431 key facts
- YuanShengTai Dairy Farm Limited (1431) closed at HK$0.2950 on Sep 28, 2026 on HKEX.
- 1431's all time high close is HK$2.63, set on Nov 27, 2013; its all time low close is HK$0.0860 on Jul 24, 2024.
- 1431's 52 week range is HK$0.2140 to HK$0.3850.
- 1431 returned +5.4% over the year to Sep 28, 2026 and -13.2% over five years.
- Over ten years 1431 returned -46%, -6.0% a year compounded.
- 1431's deepest drawdown was -96.7% from Nov 27, 2013 to Jul 24, 2024.
- DataCedar holds 3,162 daily sessions of 1431 history from Nov 26, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1431 price chart, 2013 to 2026
1431 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | +35.9% |
| 6 months | -14.5% |
| Year to date | +15.7% |
| 1 year | +5.4% |
| 3 years | +145.8% |
| 5 years | -13.2% |
| 10 years | -46.4% |
| Since Nov 26, 2013 | -88.7% |
| Compound annual growth, 12.8 years | -15.6% |
1431 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.63 on Nov 27, 2013
- All time low close
- HK$0.0860 on Jul 24, 2024
- 52 week high
- HK$0.3850 on Mar 9, 2026
- 52 week low
- HK$0.2140 on Jul 20, 2026
- Deepest drawdown
- -96.7% from Nov 27, 2013 to Jul 24, 2024, not yet recovered
- Best single session
- +33.5% on Feb 25, 2025
- Worst single session
- -21.6% on Jun 11, 2020
- Volatility, 1 year annualised
- 54.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2020, +154%
- Worst calendar year
- 2021, -68%
1431 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 26, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2470 | HK$0.3850 | HK$0.2140 | HK$0.2950 | +18.0% | 246.1M | 182 |
| 2025 | HK$0.1560 | HK$0.4350 | HK$0.1350 | HK$0.2500 | +65.6% | 559.4M | 246 |
| 2024 | HK$0.1240 | HK$0.2020 | HK$0.0800 | HK$0.1510 | +22.8% | 91.8M | 246 |
| 2023 | HK$0.2250 | HK$0.2460 | HK$0.1020 | HK$0.1230 | -45.3% | 76.5M | 243 |
| 2022 | HK$0.2410 | HK$0.2900 | HK$0.1680 | HK$0.2250 | -6.6% | 93M | 246 |
| 2021 | HK$0.7500 | HK$0.9500 | HK$0.2340 | HK$0.2410 | -67.9% | 604M | 247 |
| 2020 | HK$0.2950 | HK$0.8400 | HK$0.2440 | HK$0.7500 | +154.2% | 3B | 248 |
| 2019 | HK$0.1660 | HK$0.4050 | HK$0.1500 | HK$0.2950 | +76.6% | 1B | 246 |
| 2018 | HK$0.2900 | HK$0.4050 | HK$0.1600 | HK$0.1670 | -44.3% | 624.5M | 246 |
| 2017 | HK$0.5100 | HK$0.6500 | HK$0.2500 | HK$0.3000 | -41.2% | 1B | 247 |
| 2016 | HK$0.6100 | HK$0.7400 | HK$0.3600 | HK$0.5100 | -17.7% | 834.6M | 247 |
| 2015 | HK$0.7600 | HK$1.15 | HK$0.4750 | HK$0.6200 | -18.4% | 2.6B | 247 |
| 2014 | HK$2.27 | HK$2.43 | HK$0.6800 | HK$0.7600 | -65.9% | 3.6B | 247 |
| 2013 | HK$2.58 | HK$2.71 | HK$2.15 | HK$2.23 | n/a | 965.7M | 24 |
1431 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2950 | -6.3% |
| August 2026 | HK$0.3150 | -1.6% |
| July 2026 | HK$0.3200 | +39.1% |
| June 2026 | HK$0.2300 | -17.9% |
| May 2026 | HK$0.2800 | -12.5% |
| April 2026 | HK$0.3200 | -4.5% |
| March 2026 | HK$0.3350 | +13.6% |
| February 2026 | HK$0.2950 | -3.3% |
| January 2026 | HK$0.3050 | +22.0% |
| December 2025 | HK$0.2500 | -3.8% |
| November 2025 | HK$0.2600 | +2.0% |
| October 2025 | HK$0.2550 | -17.7% |
About the 1431 data
Daily bars. 3,162 sessions from Nov 26, 2013 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 26, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1431/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1426 Spring Real Estate Investment Trust
- 1427 China Tianbao Group Development Company Limited
- 1428 Bright Smart Securities & Commodities Group Limited
- 1429 Skymission Group Holdings Limited
- 1432 China Shengmu Organic Milk Limited
- 1440 Star Shine Holdings Group Limited
- 1442 Infinity Logistics and Transport Ventures Limited
- 1443 Fulum Group Holdings Limited
Common questions
1431 share price history
