Ausnutria Dairy Corporation Ltd (HKG:1717)
Hong Kong · Delayed Price · Currency is HKD 1.620
+0.010 (0.62%)
May 7, 2026, 3:58 PM HKT
HKG:1717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 0.62% | 187,000 |
| May 6, 2026 | 1.51 | 1.61 | 1.51 | 1.61 | 1.61 | 1.90% | 951,000 |
| May 5, 2026 | 1.60 | 1.62 | 1.54 | 1.58 | 1.58 | -2.47% | 171,000 |
| May 4, 2026 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 204,000 |
| Apr 30, 2026 | 1.52 | 1.55 | 1.45 | 1.55 | 1.55 | 0.65% | 391,000 |
| Apr 29, 2026 | 1.61 | 1.61 | 1.52 | 1.54 | 1.54 | -4.94% | 387,000 |
| Apr 28, 2026 | 1.68 | 1.69 | 1.59 | 1.62 | 1.62 | -4.14% | 252,000 |
| Apr 27, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 260,000 |
| Apr 24, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 505,000 |
| Apr 23, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | - | 487,000 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 158,000 |
| Apr 21, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | - | 147,000 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 135,000 |
| Apr 17, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | - | 489,000 |
| 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 |