Ausnutria Dairy Corporation Ltd (HKG:1717)
Hong Kong · Delayed Price · Currency is HKD 1.210
+0.060 (5.22%)
Jul 29, 2026, 3:13 PM HKT
HKG:1717 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | 0.68% | 28,000 |
| Jun 9, 2026 | 1.35 | 1.46 | 1.34 | 1.46 | 1.46 | 1.39% | 334,944 |
| Jun 8, 2026 | 1.36 | 1.46 | 1.30 | 1.44 | 1.44 | -0.69% | 574,000 |
| Jun 5, 2026 | 1.38 | 1.45 | 1.36 | 1.45 | 1.45 | - | 286,800 |
| Jun 4, 2026 | 1.38 | 1.45 | 1.34 | 1.45 | 1.45 | 2.84% | 731,000 |
| Jun 3, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 271,000 |
| Jun 2, 2026 | 1.40 | 1.41 | 1.22 | 1.40 | 1.40 | 1.45% | 282,000 |
| Jun 1, 2026 | 1.37 | 1.43 | 1.33 | 1.43 | 1.38 | 3.62% | 261,000 |
| May 29, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.33 | 0.73% | 283,000 |
| May 28, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.32 | - | 165,000 |
| May 27, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.32 | - | 235,000 |
| May 26, 2026 | 1.34 | 1.37 | 1.30 | 1.37 | 1.32 | 2.24% | 148,000 |
| May 22, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.29 | -2.19% | 52,000 |
| May 21, 2026 | 1.36 | 1.37 | 1.33 | 1.37 | 1.32 | - | 118,000 |
| May 20, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.32 | -0.72% | 96,000 |
| May 19, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.33 | -2.13% | 120,000 |
| May 18, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.36 | -2.76% | 210,000 |