Xiamen Yan Palace Bird's Nest Industry Co., Ltd. (HKG:1497)
Hong Kong · Delayed Price · Currency is HKD 6.45
-0.05 (-0.77%)
Sep 11, 2026, 3:59 PM HKT
HKG:1497 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.41 | 6.80 | 6.25 | 6.25 | 6.25 | -3.77% | 32,800 |
| Sep 10, 2026 | 6.59 | 6.66 | 6.16 | 6.50 | 6.50 | -4.34% | 41,600 |
| Sep 9, 2026 | 6.49 | 6.79 | 6.05 | 6.79 | 6.79 | 4.62% | 79,200 |
| Sep 8, 2026 | 6.47 | 6.49 | 5.86 | 6.49 | 6.49 | 0.31% | 93,600 |
| Sep 7, 2026 | 6.30 | 6.70 | 6.29 | 6.47 | 6.47 | 2.79% | 115,600 |
| Sep 4, 2026 | 6.60 | 6.70 | 6.55 | 6.55 | 6.29 | -2.17% | 116,400 |
| Sep 3, 2026 | 6.75 | 6.75 | 6.69 | 6.69 | 6.43 | -1.62% | 26,000 |
| Sep 2, 2026 | 6.82 | 6.87 | 6.80 | 6.80 | 6.54 | 0.15% | 48,400 |
| Sep 1, 2026 | 6.64 | 6.79 | 6.63 | 6.79 | 6.53 | 2.41% | 98,000 |
| Aug 31, 2026 | 6.64 | 6.66 | 6.62 | 6.63 | 6.38 | 1.84% | 153,200 |
| Aug 28, 2026 | 6.54 | 6.54 | 6.51 | 6.51 | 6.26 | 1.32% | 96,000 |
| Aug 27, 2026 | 6.60 | 6.60 | 6.43 | 6.43 | 6.18 | -2.65% | 74,800 |
| Aug 26, 2026 | 6.20 | 6.60 | 6.20 | 6.60 | 6.35 | 8.20% | 32,800 |
| Aug 25, 2026 | 6.07 | 6.10 | 6.02 | 6.10 | 5.87 | 1.67% | 89,600 |
| Aug 24, 2026 | 5.92 | 6.15 | 5.92 | 6.00 | 5.77 | - | 56,400 |
| Aug 21, 2026 | 5.87 | 6.10 | 5.80 | 6.00 | 5.77 | 1.69% | 72,800 |
| Aug 20, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.67 | 7.08% | 437,600 |
| Aug 19, 2026 | 5.59 | 5.59 | 5.45 | 5.51 | 5.30 | 0.18% | 640,400 |
| Aug 18, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.29 | 3.77% | 209,600 |
| Aug 17, 2026 | 5.60 | 5.60 | 5.46 | 5.30 | 5.10 | -2.75% | 29,600 |
| Aug 14, 2026 | 5.35 | 5.60 | 5.35 | 5.45 | 5.24 | -1.71% | 2,800 |
| Aug 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.33 | -1.86% | - |
| Aug 12, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.43 | -4.24% | 4,000 |
| Aug 11, 2026 | 5.49 | 5.49 | 5.49 | 5.90 | 5.67 | 7.47% | 400 |
| Aug 10, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.28 | - | 400 |
| Aug 7, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.28 | - | 2,000 |
| Aug 6, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.28 | - | 2,000 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.49 | 5.28 | -0.18% | 2,800 |
| Aug 4, 2026 | 5.30 | 5.30 | 5.30 | 5.50 | 5.29 | 3.77% | 30,800 |
| Aug 3, 2026 | 5.10 | 5.50 | 5.00 | 5.30 | 5.10 | 0.19% | 26,400 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.00 | 5.29 | 5.09 | -5.54% | 36,000 |
| Jul 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.39 | 1.82% | 400 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | - | 2,000 |
| Jul 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | - | 1,600 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | - | 1,600 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | - | 400 |
| Jul 23, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.29 | -5.17% | 33,200 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.50 | 5.80 | 5.58 | 0.87% | 13,200 |
| Jul 21, 2026 | 5.90 | 6.60 | 5.75 | 5.75 | 5.53 | -8.73% | 10,800 |
| Jul 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.06 | -5.97% | - |
| Jul 17, 2026 | 5.99 | 6.70 | 5.99 | 6.70 | 6.44 | 1.52% | 7,600 |
| Jul 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - | - |
| Jul 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | -2.80% | - |
| Jul 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.53 | - | - |
| Jul 13, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.53 | -0.15% | - |
| Jul 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - | - |
| Jul 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - | - |
| Jul 8, 2026 | 6.65 | 6.65 | 6.65 | 6.80 | 6.54 | 3.82% | 2,000 |
| Jul 7, 2026 | 6.30 | 6.70 | 6.11 | 6.55 | 6.30 | 10.08% | 11,200 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.72 | 2.59% | - |