Xiamen Yan Palace Bird's Nest Industry Co., Ltd. (HKG:1497)
Hong Kong · Delayed Price · Currency is HKD 5.41
-0.07 (-1.28%)
At close: Mar 27, 2026
HKG:1497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | - | -1.28% | 24,000 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.49 | 5.48 | 5.48 | -0.90% | 18,000 |
| Mar 25, 2026 | 5.45 | 5.53 | 5.30 | 5.53 | 5.53 | -7.99% | 37,200 |
| Mar 24, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 2,400 |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Mar 20, 2026 | 6.25 | 6.25 | 6.24 | 6.15 | 6.15 | 6.77% | 10,400 |
| Mar 19, 2026 | 5.84 | 5.84 | 5.75 | 5.76 | 5.76 | -1.37% | 8,400 |
| Mar 18, 2026 | 5.95 | 6.08 | 5.83 | 5.84 | 5.84 | 0.34% | 76,000 |
| Mar 17, 2026 | 5.81 | 5.84 | 5.81 | 5.82 | 5.82 | 0.34% | 130,000 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,200 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Mar 11, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | 2,400 |
| Mar 10, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Mar 9, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Mar 6, 2026 | 5.80 | 5.80 | 5.80 | 5.82 | 5.82 | -2.51% | 400 |
| Mar 5, 2026 | 5.99 | 5.99 | 5.99 | 5.97 | 5.97 | -0.50% | 400 |
| Mar 4, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -1.64% | 4,800 |
| Mar 3, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3.74% | 2,400 |
| Mar 2, 2026 | 6.00 | 6.16 | 5.83 | 5.88 | 5.88 | -3.76% | 71,200 |
| Feb 27, 2026 | 6.50 | 6.53 | 6.11 | 6.11 | 6.11 | -5.86% | 24,800 |
| Feb 26, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.49 | 6.49 | -0.61% | 400 |
| Feb 24, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Feb 23, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Feb 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 2,000 |
| Feb 16, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Feb 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 2,000 |
| Feb 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Feb 11, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% | - |
| Feb 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 6,000 |
| Feb 9, 2026 | 6.61 | 6.61 | 6.55 | 6.55 | 6.55 | -0.91% | 6,800 |
| Feb 6, 2026 | 6.62 | 6.62 | 6.62 | 6.61 | 6.61 | -0.15% | 4,800 |
| Feb 5, 2026 | 6.69 | 6.69 | 6.69 | 6.62 | 6.62 | -1.34% | 2,400 |
| Feb 4, 2026 | 6.77 | 6.77 | 6.70 | 6.71 | 6.71 | -1.03% | 21,200 |
| Feb 3, 2026 | 6.83 | 6.83 | 6.79 | 6.78 | 6.78 | -0.15% | 43,200 |
| Feb 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Jan 30, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Jan 29, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% | 10,400 |
| Jan 28, 2026 | 6.53 | 6.60 | 6.53 | 6.80 | 6.80 | 4.13% | 42,000 |
| Jan 27, 2026 | 6.49 | 6.55 | 6.47 | 6.53 | 6.53 | 3.98% | 125,600 |
| Jan 26, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Jan 23, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.32% | 82,000 |
| Jan 22, 2026 | 6.47 | 6.47 | 6.24 | 6.24 | 6.24 | -3.55% | 50,000 |
| Jan 21, 2026 | 6.49 | 6.50 | 6.49 | 6.47 | 6.47 | 5.72% | 8,000 |
| Jan 20, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | 0.33% | 130,800 |
| Jan 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 16, 2026 | 6.13 | 6.14 | 6.05 | 6.10 | 6.10 | -0.49% | 26,800 |
| Jan 15, 2026 | 6.20 | 6.28 | 6.06 | 6.13 | 6.13 | -0.81% | 190,000 |
| Jan 14, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |