Ausnutria Dairy Corporation Ltd (HKG:1717)
Hong Kong · Delayed Price · Currency is HKD 1.235
+0.035 (2.92%)
Aug 21, 2026, 3:43 PM HKT
HKG:1717 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -4.76% | 151,000 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 23, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 173,000 |
| Jul 22, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | - | 283,000 |
| Jul 21, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 51,000 |
| Jul 20, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 5,417,000 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -0.78% | 55,000 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 26,000 |
| Jul 15, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 7.38% | 5,000 |
| Jul 14, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -3.17% | 15,000 |
| Jul 13, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -3.08% | 21,000 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 26,000 |
| Jul 9, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 5.65% | 71,000 |
| Jul 8, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 13,000 |
| Jul 7, 2026 | 1.36 | 1.37 | 1.28 | 1.28 | 1.28 | -4.48% | 45,000 |
| Jul 6, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 128,000 |
| Jul 3, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 2.27% | 32,000 |
| Jul 2, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 47,000 |
| Jun 30, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 32,000 |
| Jun 29, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 184,000 |
| Jun 26, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 50,000 |
| Jun 25, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 28,000 |
| Jun 24, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 2.38% | 116,000 |
| Jun 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -3.08% | 15,000 |
| Jun 22, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -6.47% | 164,000 |
| Jun 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 27,000 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 20,000 |
| Jun 16, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 16,000 |
| Jun 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 62,000 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 70,000 |
| Jun 11, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -4.76% | 137,500 |