Ausnutria Dairy Corporation Ltd (HKG:1717)
Hong Kong · Delayed Price · Currency is HKD 2.000
-0.020 (-0.99%)
Jan 21, 2026, 3:07 PM HKT
HKG:1717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | 2.02% | 46,000 |
| Jan 12, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 1.02% | 143,000 |
| Jan 9, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 113,000 |
| Jan 8, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 119,000 |
| Jan 7, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 96,000 |
| Jan 6, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 119,000 |
| Jan 5, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | - | 229,000 |
| Jan 2, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 1.01% | 95,000 |
| Dec 31, 2025 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -2.45% | 190,000 |
| Dec 30, 2025 | 2.01 | 2.04 | 1.97 | 2.04 | 2.04 | 1.49% | 90,000 |
| Dec 29, 2025 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -2.90% | 40,000 |
| Dec 24, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Dec 23, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 1,000 |
| Dec 22, 2025 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -3.27% | 41,000 |
| Dec 19, 2025 | 2.09 | 2.14 | 2.06 | 2.14 | 2.14 | 2.39% | 259,000 |
| Dec 18, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.95% | 228,000 |
| Dec 17, 2025 | 2.10 | 2.12 | 2.10 | 2.11 | 2.11 | -0.47% | 18,000 |
| Dec 16, 2025 | 2.17 | 2.17 | 2.11 | 2.12 | 2.12 | -1.40% | 62,000 |
| Dec 15, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -1.38% | 9,000 |
| Dec 12, 2025 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | - | 56,000 |
| Dec 11, 2025 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | 41,000 |
| Dec 10, 2025 | 2.12 | 2.16 | 2.11 | 2.16 | 2.16 | -0.46% | 156,000 |
| Dec 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.81% | 4,000 |
| Dec 8, 2025 | 2.23 | 2.23 | 2.17 | 2.21 | 2.21 | -0.90% | 80,000 |
| Dec 5, 2025 | 2.20 | 2.23 | 2.18 | 2.23 | 2.23 | 1.83% | 203,000 |
| Dec 4, 2025 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | 0.92% | 215,000 |
| Dec 3, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | 1.40% | 32,000 |
| Dec 2, 2025 | 2.20 | 2.20 | 2.06 | 2.14 | 2.14 | -2.73% | 113,000 |
| Dec 1, 2025 | 2.26 | 2.27 | 2.15 | 2.20 | 2.20 | -1.35% | 426,000 |
| Nov 28, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.45% | 9,000 |
| Nov 27, 2025 | 2.21 | 2.25 | 2.20 | 2.22 | 2.22 | 0.45% | 37,216 |
| Nov 26, 2025 | 2.16 | 2.24 | 2.16 | 2.21 | 2.21 | 2.31% | 86,000 |
| Nov 25, 2025 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | 1.89% | 334,000 |
| Nov 24, 2025 | 2.10 | 2.15 | 2.10 | 2.12 | 2.12 | 0.95% | 222,000 |
| Nov 21, 2025 | 2.12 | 2.15 | 2.06 | 2.10 | 2.10 | -0.47% | 123,000 |
| Nov 20, 2025 | 2.11 | 2.15 | 2.10 | 2.11 | 2.11 | - | 105,000 |
| Nov 19, 2025 | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -4.09% | 189,000 |
| Nov 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 626 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 14, 2025 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | -2.22% | 15,000 |
| Nov 13, 2025 | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | - | 24,000 |
| Nov 12, 2025 | 2.17 | 2.27 | 2.17 | 2.25 | 2.25 | 2.27% | 67,000 |
| Nov 11, 2025 | 2.18 | 2.28 | 2.16 | 2.20 | 2.20 | 3.29% | 123,000 |
| Nov 10, 2025 | 2.16 | 2.20 | 2.12 | 2.13 | 2.13 | 2.90% | 38,000 |