Xiamen Yan Palace Bird's Nest Industry Co., Ltd. (HKG:1497)
Hong Kong · Delayed Price · Currency is HKD 5.59
-0.30 (-5.09%)
Apr 16, 2026, 4:08 PM HKT
HKG:1497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.89 | 5.96 | 5.16 | 5.59 | 5.59 | -5.09% | 30,000 |
| Apr 15, 2026 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | 5.18% | 10,400 |
| Apr 14, 2026 | 5.19 | 5.60 | 5.08 | 5.60 | 5.60 | 11.33% | 33,200 |
| Apr 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 800 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.02 | 5.03 | 5.03 | -7.02% | 154,400 |
| Apr 9, 2026 | 5.08 | 5.50 | 5.08 | 5.41 | 5.41 | 6.50% | 55,600 |
| Apr 8, 2026 | 5.38 | 5.38 | 5.08 | 5.08 | 5.08 | -5.93% | 50,800 |
| Apr 2, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -5.26% | 12,800 |
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.70 | 5.70 | -0.70% | 400 |
| Mar 31, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.17% | - |
| Mar 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.28% | 400 |
| Mar 27, 2026 | 5.41 | 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 |