Xiamen Yan Palace Bird's Nest Industry Co., Ltd. (HKG:1497)
Hong Kong
· Delayed Price · Currency is HKD 5.30
+0.15 (2.91%)
Apr 29, 2026, 3:59 PM HKT
HKG:1497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.02 | 5.77 | 5.02 | 5.30 | 5.30 | 2.91% | 40,200 |
| Apr 28, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -2.83% | 24,000 |
| Apr 27, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | - | 46,400 |
| Apr 24, 2026 | 5.21 | 5.68 | 5.15 | 5.30 | 5.30 | -3.28% | 116,400 |
| Apr 23, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.40% | 6,000 |
| Apr 22, 2026 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | - | 17,200 |
| Apr 21, 2026 | 5.30 | 5.30 | 4.84 | 5.30 | 5.30 | - | 42,400 |
| Apr 20, 2026 | 5.09 | 5.49 | 5.09 | 5.30 | 5.30 | -3.11% | 64,000 |
| Apr 17, 2026 | 5.30 | 5.50 | 5.20 | 5.47 | 5.47 | -2.15% | 184,400 |
| Apr 16, 2026 | 5.89 | 5.96 | 5.16 | 5.59 | 5.59 | -5.09% | 30,000 |
| Apr 15, 2026 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | 5.18% | 10,400 |
| Apr 14, 2026 | 5.19 | 5.60 | 5.08 | 5.60 | 5.60 | 11.33% | 33,200 |
| Apr 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 800 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.02 | 5.03 | 5.03 | -7.02% | 154,400 |
| Apr 9, 2026 | 5.08 | 5.50 | 5.08 | 5.41 | 5.41 | 6.50% | 55,600 |
| Apr 8, 2026 | 5.38 | 5.38 | 5.08 | 5.08 | 5.08 | -5.93% | 50,800 |
| Apr 2, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -5.26% | 12,800 |
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.70 | 5.70 | -0.70% | 400 |
| Mar 31, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.17% | - |
| Mar 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.28% | 400 |
| Mar 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.28% | 24,000 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.49 | 5.48 | 5.48 | -0.90% | 18,000 |
| Mar 25, 2026 | 5.45 | 5.53 | 5.30 | 5.53 | 5.53 | -7.99% | 37,200 |
| Mar 24, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 2,400 |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Mar 20, 2026 | 6.25 | 6.25 | 6.24 | 6.15 | 6.15 | 6.77% | 10,400 |
| Mar 19, 2026 | 5.84 | 5.84 | 5.75 | 5.76 | 5.76 | -1.37% | 8,400 |
| Mar 18, 2026 | 5.95 | 6.08 | 5.83 | 5.84 | 5.84 | 0.34% | 76,000 |
| Mar 17, 2026 | 5.81 | 5.84 | 5.81 | 5.82 | 5.82 | 0.34% | 130,000 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,200 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Mar 11, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | 2,400 |
| Mar 10, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Mar 9, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Mar 6, 2026 | 5.80 | 5.80 | 5.80 | 5.82 | 5.82 | -2.51% | 400 |
| Mar 5, 2026 | 5.99 | 5.99 | 5.99 | 5.97 | 5.97 | -0.50% | 400 |
| Mar 4, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -1.64% | 4,800 |
| Mar 3, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3.74% | 2,400 |
| Mar 2, 2026 | 6.00 | 6.16 | 5.83 | 5.88 | 5.88 | -3.76% | 71,200 |
| Feb 27, 2026 | 6.50 | 6.53 | 6.11 | 6.11 | 6.11 | -5.86% | 24,800 |
| Feb 26, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.49 | 6.49 | -0.61% | 400 |
| Feb 24, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Feb 23, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Feb 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 2,000 |
| Feb 16, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Feb 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 2,000 |
| Feb 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Feb 11, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% | - |
| Feb 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 6,000 |
| Feb 9, 2026 | 6.61 | 6.61 | 6.55 | 6.55 | 6.55 | -0.91% | 6,800 |
| Feb 6, 2026 | 6.62 | 6.62 | 6.62 | 6.61 | 6.61 | -0.15% | 4,800 |
| Feb 5, 2026 | 6.69 | 6.69 | 6.69 | 6.62 | 6.62 | -1.34% | 2,400 |
| Feb 4, 2026 | 6.77 | 6.77 | 6.70 | 6.71 | 6.71 | -1.03% | 21,200 |
| Feb 3, 2026 | 6.83 | 6.83 | 6.79 | 6.78 | 6.78 | -0.15% | 43,200 |
| Feb 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Jan 30, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Jan 29, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% | 10,400 |
| Jan 28, 2026 | 6.53 | 6.60 | 6.53 | 6.80 | 6.80 | 4.13% | 42,000 |
| Jan 27, 2026 | 6.49 | 6.55 | 6.47 | 6.53 | 6.53 | 3.98% | 125,600 |
| Jan 26, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Jan 23, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.32% | 82,000 |
| Jan 22, 2026 | 6.47 | 6.47 | 6.24 | 6.24 | 6.24 | -3.55% | 50,000 |
| Jan 21, 2026 | 6.49 | 6.50 | 6.49 | 6.47 | 6.47 | 5.72% | 8,000 |
| Jan 20, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | 0.33% | 130,800 |
| Jan 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 16, 2026 | 6.13 | 6.14 | 6.05 | 6.10 | 6.10 | -0.49% | 26,800 |
| Jan 15, 2026 | 6.20 | 6.28 | 6.06 | 6.13 | 6.13 | -0.81% | 190,000 |
| Jan 14, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jan 13, 2026 | 6.18 | 6.18 | 6.17 | 6.18 | 6.18 | - | 2,800 |
| Jan 12, 2026 | 5.70 | 6.18 | 5.69 | 6.18 | 6.18 | 6.55% | 14,000 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 700,400 |
| Jan 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jan 6, 2026 | 5.40 | 5.61 | 5.40 | 5.60 | 5.60 | -5.08% | 2,800 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 800 |
| Jan 2, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.08% | 1,200 |
| Dec 31, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Dec 30, 2025 | 6.00 | 6.00 | 5.76 | 5.77 | 5.77 | -6.94% | 1,600 |
| Dec 29, 2025 | 6.20 | 6.20 | 5.76 | 6.20 | 6.20 | 0.81% | 16,800 |
| Dec 24, 2025 | 5.54 | 6.15 | 5.54 | 6.15 | 6.15 | 1.99% | 5,600 |
| Dec 23, 2025 | 5.85 | 6.03 | 5.85 | 6.03 | 6.03 | 1.34% | 42,400 |
| Dec 22, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 4.57% | 18,400 |
| Dec 19, 2025 | 5.60 | 5.60 | 5.60 | 5.69 | 5.69 | -0.52% | 50,000 |
| Dec 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Dec 17, 2025 | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | 1.24% | 375,200 |
| Dec 16, 2025 | 5.58 | 5.80 | 5.58 | 5.65 | 5.65 | -7.83% | 3,200 |
| Dec 15, 2025 | 5.90 | 6.18 | 5.90 | 6.13 | 6.13 | 6.42% | 15,600 |
| Dec 12, 2025 | 6.95 | 6.95 | 5.00 | 5.76 | 5.76 | -16.28% | 1,654,400 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.89 | 6.88 | 6.88 | 0.44% | 249,200 |
| Dec 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 400 |
| Dec 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 400 |
| Dec 5, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | - | 201,200 |
| Dec 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 3, 2025 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | -0.86% | 1,600 |
| Dec 2, 2025 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | -0.57% | 202,800 |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |