Ausnutria Dairy Corporation Ltd (HKG:1717)
Hong Kong · Delayed Price · Currency is HKD 1.015
-0.005 (-0.49%)
Oct 6, 2026, 1:23 PM HKT
HKG:1717 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 185,000 |
| Oct 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -3.32% | 20,000 |
| Oct 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.43% | 1,000 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 216,000 |
| Sep 29, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 78,000 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 30,000 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 115,000 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | 0.47% | 25,000 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -2.29% | 143,000 |
| Sep 22, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | 32,000 |
| Sep 21, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -3.54% | 26,000 |
| Sep 18, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 2,000 |
| Sep 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 7,000 |
| Sep 16, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -3.90% | 116,000 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 10,000 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -0.43% | 6,000 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 9, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | 1.32% | 13,000 |
| Sep 8, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.33% | 20,000 |
| Sep 7, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.13 | -1.75% | 20,000 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 3.62% | 127,000 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -4.33% | 266,000 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | -3.75% | 9,000 |
| Sep 1, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | -1.64% | 112,000 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | 0.83% | 70,000 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 24,000 |
| Aug 27, 2026 | 1.18 | 1.28 | 1.15 | 1.20 | 1.20 | 1.69% | 324,000 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -2.07% | 3,635,000 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.37% | 130,000 |
| Aug 24, 2026 | 1.10 | 1.29 | 1.10 | 1.26 | 1.26 | 2.02% | 571,000 |
| Aug 21, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.92% | 43,000 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 81,000 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | 2,000 |
| Aug 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 17, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | -1.22% | 87,000 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 14,000 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 21,000 |
| Aug 12, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | 2.50% | 133,000 |
| Aug 11, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 111,000 |
| Aug 10, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 58,000 |
| Aug 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 61,000 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 23,000 |
| Aug 5, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 113,000 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 15,000 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 52,000 |
| Jul 31, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 457,000 |
| Jul 30, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | -1.65% | 9,000 |
| Jul 29, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 5.22% | 89,000 |
| Jul 28, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -4.17% | 82,000 |