Xiamen Yan Palace Bird's Nest Industry Co., Ltd. (HKG:1497)
Hong Kong · Delayed Price · Currency is HKD 6.00
+0.10 (1.69%)
Aug 21, 2026, 4:08 PM HKT
HKG:1497 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.87 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 72,800 |
| Aug 20, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 7.08% | 437,600 |
| Aug 19, 2026 | 5.59 | 5.59 | 5.45 | 5.51 | 5.51 | 0.18% | 640,400 |
| Aug 18, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 3.77% | 209,600 |
| Aug 17, 2026 | 5.60 | 5.60 | 5.46 | 5.30 | 5.30 | -2.75% | 29,600 |
| Aug 14, 2026 | 5.35 | 5.60 | 5.35 | 5.45 | 5.45 | -1.71% | 2,800 |
| Aug 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.86% | - |
| Aug 12, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -4.24% | 4,000 |
| Aug 11, 2026 | 5.49 | 5.49 | 5.49 | 5.90 | 5.90 | 7.47% | 400 |
| Aug 10, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 400 |
| Aug 7, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 2,000 |
| Aug 6, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 2,000 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.49 | 5.49 | -0.18% | 2,800 |
| Aug 4, 2026 | 5.30 | 5.30 | 5.30 | 5.50 | 5.50 | 3.77% | 30,800 |
| Aug 3, 2026 | 5.10 | 5.50 | 5.00 | 5.30 | 5.30 | 0.19% | 26,400 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.00 | 5.29 | 5.29 | -5.54% | 36,000 |
| Jul 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 400 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,000 |
| Jul 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,600 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,600 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 400 |
| Jul 23, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | -5.17% | 33,200 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.50 | 5.80 | 5.80 | 0.87% | 13,200 |
| Jul 21, 2026 | 5.90 | 6.60 | 5.75 | 5.75 | 5.75 | -8.73% | 10,800 |
| Jul 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.97% | - |
| Jul 17, 2026 | 5.99 | 6.70 | 5.99 | 6.70 | 6.70 | 1.52% | 7,600 |
| Jul 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.80% | - |
| Jul 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Jul 13, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% | - |
| Jul 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 8, 2026 | 6.65 | 6.65 | 6.65 | 6.80 | 6.80 | 3.82% | 2,000 |
| Jul 7, 2026 | 6.30 | 6.70 | 6.11 | 6.55 | 6.55 | 10.08% | 11,200 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Jul 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 2, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -14.71% | 22,800 |
| Jun 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.16% | - |
| Jun 29, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.15% | - |
| Jun 26, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Jun 25, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Jun 24, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Jun 23, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.14% | - |
| Jun 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 15, 2026 | 6.96 | 6.96 | 6.96 | 6.90 | 6.90 | 1.77% | 400 |
| Jun 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Jun 11, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |