Xiamen Yan Palace Bird's Nest Industry Co., Ltd. (HKG:1497)
Hong Kong · Delayed Price · Currency is HKD 6.90
+0.55 (8.66%)
May 28, 2026, 11:19 AM HKT
HKG:1497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 22, 2026 | 6.17 | 6.35 | 6.17 | 6.35 | 6.35 | - | 800 |
| May 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% | - |
| May 14, 2026 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 4.67% | 2,400 |
| May 13, 2026 | 6.00 | 6.38 | 5.99 | 6.38 | 6.08 | -5.90% | 23,600 |
| May 12, 2026 | 6.79 | 6.80 | 6.79 | 6.78 | 6.46 | -0.29% | 16,800 |
| May 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.48 | - | 400 |
| May 8, 2026 | 6.87 | 6.87 | 6.87 | 6.80 | 6.48 | -1.16% | 800 |
| May 7, 2026 | 6.73 | 6.88 | 6.40 | 6.88 | 6.55 | 2.08% | 14,000 |
| May 6, 2026 | 6.50 | 6.74 | 6.50 | 6.74 | 6.42 | 3.69% | 29,600 |
| May 5, 2026 | 6.24 | 6.50 | 6.12 | 6.50 | 6.19 | 3.83% | 10,800 |
| May 4, 2026 | 5.80 | 6.00 | 5.80 | 6.26 | 5.96 | 6.10% | 3,600 |
| Apr 30, 2026 | 5.30 | 5.90 | 5.30 | 5.90 | 5.62 | 11.32% | 140,000 |
| Apr 29, 2026 | 5.02 | 5.77 | 5.02 | 5.30 | 5.05 | 2.91% | 40,200 |
| Apr 28, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 4.90 | -2.83% | 24,000 |
| Apr 27, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.05 | - | 46,400 |
| Apr 24, 2026 | 5.21 | 5.68 | 5.15 | 5.30 | 5.05 | -3.28% | 116,400 |
| Apr 23, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.22 | 3.40% | 6,000 |
| Apr 22, 2026 | 5.30 | 5.30 | 5.00 | 5.30 | 5.05 | - | 17,200 |
| Apr 21, 2026 | 5.30 | 5.30 | 4.84 | 5.30 | 5.05 | - | 42,400 |
| Apr 20, 2026 | 5.09 | 5.49 | 5.09 | 5.30 | 5.05 | -3.11% | 64,000 |
| Apr 17, 2026 | 5.30 | 5.50 | 5.20 | 5.47 | 5.21 | -2.15% | 184,400 |
| Apr 16, 2026 | 5.89 | 5.96 | 5.16 | 5.59 | 5.32 | -5.09% | 30,000 |
| Apr 15, 2026 | 5.90 | 5.90 | 5.88 | 5.89 | 5.61 | 5.18% | 10,400 |
| Apr 14, 2026 | 5.19 | 5.60 | 5.08 | 5.60 | 5.33 | 11.33% | 33,200 |
| Apr 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.79 | - | 800 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.02 | 5.03 | 4.79 | -7.02% | 154,400 |
| Apr 9, 2026 | 5.08 | 5.50 | 5.08 | 5.41 | 5.15 | 6.50% | 55,600 |
| Apr 8, 2026 | 5.38 | 5.38 | 5.08 | 5.08 | 4.84 | -5.93% | 50,800 |
| Apr 2, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.14 | -5.26% | 12,800 |
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.70 | 5.43 | -0.70% | 400 |
| Mar 31, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.47 | -0.17% | - |
| Mar 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.48 | 6.28% | 400 |
| Mar 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.15 | -1.28% | 24,000 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.49 | 5.48 | 5.22 | -0.90% | 18,000 |
| Mar 25, 2026 | 5.45 | 5.53 | 5.30 | 5.53 | 5.27 | -7.99% | 37,200 |
| Mar 24, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.72 | 0.17% | 2,400 |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | -2.44% | - |
| Mar 20, 2026 | 6.25 | 6.25 | 6.24 | 6.15 | 5.86 | 6.77% | 10,400 |
| Mar 19, 2026 | 5.84 | 5.84 | 5.75 | 5.76 | 5.49 | -1.37% | 8,400 |
| Mar 18, 2026 | 5.95 | 6.08 | 5.83 | 5.84 | 5.56 | 0.34% | 76,000 |
| Mar 17, 2026 | 5.81 | 5.84 | 5.81 | 5.82 | 5.54 | 0.34% | 130,000 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.52 | - | - |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.52 | - | 1,200 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.52 | -1.02% | - |
| Mar 11, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.58 | 0.34% | 2,400 |