Xiamen Yan Palace Bird's Nest Industry Co., Ltd. (HKG:1497)
Hong Kong · Delayed Price · Currency is HKD 8.32
-0.42 (-4.81%)
Jul 31, 2025, 10:50 AM HKT
HKG:1497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | -0.23% | 10,000 |
| Jul 30, 2025 | 8.76 | 8.78 | 8.70 | 8.76 | 8.76 | - | 21,600 |
| Jul 29, 2025 | 8.52 | 8.76 | 8.35 | 8.76 | 8.76 | 1.27% | 540,800 |
| Jul 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% | 457,864 |
| Jul 25, 2025 | 8.72 | 8.74 | 8.68 | 8.68 | 8.68 | 0.23% | 22,400 |
| Jul 24, 2025 | 8.06 | 8.69 | 8.00 | 8.66 | 8.66 | 8.52% | 122,400 |
| Jul 23, 2025 | 6.98 | 8.05 | 6.92 | 7.98 | 7.98 | 18.75% | 875,200 |
| Jul 22, 2025 | 6.95 | 6.99 | 6.72 | 6.72 | 6.72 | -3.31% | 634,400 |
| Jul 21, 2025 | 6.89 | 6.95 | 6.89 | 6.95 | 6.95 | 2.21% | 768,800 |
| Jul 18, 2025 | 7.07 | 7.09 | 6.80 | 6.80 | 6.80 | -3.82% | 242,800 |
| Jul 17, 2025 | 7.09 | 7.11 | 7.01 | 7.07 | 7.07 | -0.14% | 58,400 |
| Jul 16, 2025 | 6.60 | 7.20 | 6.60 | 7.08 | 7.08 | 7.60% | 168,800 |
| Jul 15, 2025 | 6.42 | 6.58 | 6.42 | 6.58 | 6.58 | 4.78% | 12,800 |
| Jul 14, 2025 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | -0.32% | 400 |
| Jul 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 400 |
| Jul 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 8, 2025 | 5.99 | 6.30 | 5.99 | 6.30 | 6.30 | -0.47% | 18,800 |
| Jul 7, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.32% | - |
| Jul 4, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 1,200 |
| Jul 3, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.16% | 11,200 |
| Jul 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | - |
| Jun 30, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -0.16% | 16,800 |
| Jun 27, 2025 | 6.36 | 6.36 | 6.31 | 6.31 | 6.31 | -1.10% | 24,000 |
| Jun 26, 2025 | 6.33 | 6.38 | 6.32 | 6.38 | 6.38 | 0.31% | 14,000 |
| Jun 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Jun 24, 2025 | 6.32 | 6.50 | 6.32 | 6.36 | 6.36 | 0.63% | 31,600 |
| Jun 23, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Jun 20, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Jun 19, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.77% | 4,800 |
| Jun 18, 2025 | 6.26 | 6.50 | 6.26 | 6.50 | 6.50 | 2.69% | 16,000 |
| Jun 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| Jun 16, 2025 | 6.27 | 6.33 | 6.27 | 6.33 | 6.33 | -2.16% | 9,200 |
| Jun 13, 2025 | 6.27 | 6.47 | 6.27 | 6.47 | 6.47 | 3.52% | 2,400 |
| Jun 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.25% | 147,200 |
| Jun 11, 2025 | 6.40 | 6.48 | 6.36 | 6.46 | 6.46 | -0.62% | 158,800 |
| Jun 10, 2025 | 6.50 | 6.50 | 6.31 | 6.50 | 6.50 | - | 146,000 |
| Jun 9, 2025 | 6.50 | 6.50 | 6.12 | 6.50 | 6.50 | - | 7,600 |
| Jun 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 1,600 |
| Jun 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 3, 2025 | 6.40 | 6.40 | 6.25 | 6.40 | 6.40 | 0.16% | 145,200 |
| Jun 2, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% | 200,000 |
| May 30, 2025 | 6.52 | 6.52 | 6.19 | 6.40 | 6.40 | -1.84% | 26,000 |
| May 29, 2025 | 7.34 | 8.40 | 6.51 | 6.52 | 6.52 | 0.31% | 487,200 |
| May 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 26, 2025 | 6.47 | 6.50 | 6.01 | 6.50 | 6.50 | - | 161,200 |
| May 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 800 |
| May 22, 2025 | 6.37 | 6.50 | 6.36 | 6.50 | 6.50 | 1.56% | 132,400 |