Ausnutria Dairy Corporation Ltd (HKG:1717)
Hong Kong · Delayed Price · Currency is HKD 1.920
0.00 (0.00%)
At close: Mar 27, 2026
HKG:1717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | - | 2.60% | 105,000 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | 1,000 |
| Mar 25, 2026 | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | - | 19,000 |
| Mar 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 62,000 |
| Mar 23, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -3.03% | 42,000 |
| Mar 20, 2026 | 1.95 | 1.98 | 1.92 | 1.98 | 1.98 | 1.54% | 190,000 |
| Mar 19, 2026 | 1.98 | 1.99 | 1.93 | 1.95 | 1.95 | -1.52% | 164,000 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 17, 2026 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | - | 181,000 |
| Mar 16, 2026 | 1.94 | 1.98 | 1.90 | 1.98 | 1.98 | 2.06% | 278,000 |
| Mar 13, 2026 | 1.95 | 2.05 | 1.94 | 1.94 | 1.94 | 1.04% | 216,000 |
| Mar 12, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -2.04% | 55,000 |
| Mar 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 42,000 |
| Mar 10, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | - | 78,000 |
| Mar 9, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 54,000 |
| Mar 6, 2026 | 1.93 | 1.93 | 1.92 | 1.94 | 1.94 | - | 26,000 |
| Mar 5, 2026 | 1.94 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 29,000 |
| Mar 4, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 1.54% | 74,000 |
| Mar 3, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 3,000 |
| Mar 2, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -1.01% | 53,000 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 67,000 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 75,000 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -2.44% | 12,000 |
| Feb 24, 2026 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 3.54% | 81,000 |
| Feb 23, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 129,000 |
| Feb 20, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 34,000 |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 13, 2026 | 1.97 | 1.97 | 1.91 | 1.96 | 1.96 | -0.51% | 44,000 |
| Feb 12, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 37,000 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 39,000 |
| Feb 10, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 1.02% | 110,000 |
| Feb 9, 2026 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | 1.55% | 18,000 |
| Feb 6, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 38,000 |
| Feb 5, 2026 | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 341,000 |
| Feb 4, 2026 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 133,000 |
| Feb 3, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -2.00% | 116,000 |
| Feb 2, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | 126,500 |
| Jan 30, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 53,000 |
| Jan 29, 2026 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -2.88% | 70,000 |
| Jan 28, 2026 | 2.03 | 2.12 | 1.98 | 2.08 | 2.08 | 3.48% | 553,000 |
| Jan 27, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | - | 87,000 |
| Jan 26, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | - | 25,000 |
| Jan 23, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 55,000 |
| Jan 22, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | 0.50% | 61,000 |
| Jan 21, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 66,000 |
| Jan 20, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 15,000 |
| Jan 19, 2026 | 2.05 | 2.10 | 2.04 | 2.04 | 2.04 | 2.00% | 151,000 |
| Jan 16, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 8,000 |
| Jan 15, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.47% | 92,000 |
| Jan 14, 2026 | 1.99 | 2.08 | 1.99 | 2.04 | 2.04 | 0.99% | 243,000 |