Ausnutria Dairy Corporation Ltd (HKG:1717)
Hong Kong · Delayed Price · Currency is HKD 1.750
+0.030 (1.74%)
Apr 17, 2026, 9:30 AM HKT
HKG:1717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.75 | 1.75 | 1.65 | 1.75 | 1.75 | 1.74% | 57,000 |
| Apr 15, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 62,000 |
| Apr 14, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 45,000 |
| Apr 13, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | - | 64,000 |
| Apr 10, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 29,000 |
| Apr 9, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.66% | 25,000 |
| Apr 8, 2026 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | 120,000 |
| Apr 2, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -0.55% | 53,000 |
| Apr 1, 2026 | 1.84 | 1.89 | 1.83 | 1.83 | 1.83 | - | 38,000 |
| Mar 31, 2026 | 1.91 | 1.91 | 1.81 | 1.83 | 1.83 | -4.19% | 105,000 |
| Mar 30, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 310,000 |
| Mar 27, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | - | 142,000 |
| 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 |