Xiamen Yan Palace Bird's Nest Industry Co., Ltd. (HKG:1497)
Hong Kong · Delayed Price · Currency is HKD 6.90
+0.10 (1.47%)
Jun 15, 2026, 6:10 PM HKT
HKG:1497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 10, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | -1.31% | 11,200 |
| Jun 9, 2026 | 6.79 | 6.89 | 6.75 | 6.89 | 6.89 | -0.14% | 200,800 |
| Jun 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,200 |
| Jun 4, 2026 | 6.94 | 6.94 | 6.94 | 6.90 | 6.90 | 0.44% | 400 |
| Jun 3, 2026 | 6.96 | 6.96 | 6.96 | 6.87 | 6.87 | -1.29% | 2,000 |
| Jun 2, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Jun 1, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.43% | 42,800 |
| May 29, 2026 | 7.00 | 7.00 | 7.00 | 6.99 | 6.99 | 1.45% | 400 |
| May 28, 2026 | 6.70 | 6.90 | 6.70 | 6.89 | 6.89 | 8.68% | 10,400 |
| May 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.16% | - |
| 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 |