Ausnutria Dairy Corporation Ltd (HKG:1717)
Hong Kong · Delayed Price · Currency is HKD 1.940
-0.040 (-2.02%)
Mar 5, 2026, 3:59 PM HKT
HKG:1717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |