Skip to main content
Ausnutria Dairy Corporation Ltd (HKG:1717)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.540
-0.080 (-4.94%)
Apr 29, 2026, 4:08 PM HKT

HKG:1717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.611.611.521.541.54-4.94%387,000
Apr 28, 20261.681.691.591.621.62-4.14%252,000
Apr 27, 20261.721.751.691.691.69-2.87%260,000
Apr 24, 20261.731.751.711.741.74-0.57%505,000
Apr 23, 20261.741.751.721.751.75-487,000
Apr 22, 20261.751.751.741.751.75-158,000
Apr 21, 20261.741.751.721.751.75-147,000
Apr 20, 20261.751.751.721.751.75-135,000
Apr 17, 20261.751.751.711.751.75-489,000
Apr 16, 20261.751.751.651.751.751.74%57,000
Apr 15, 20261.751.751.721.721.72-1.71%62,000
Apr 14, 20261.751.751.741.751.75-45,000
Apr 13, 20261.711.751.711.751.75-64,000
Apr 10, 20261.781.781.731.751.75-1.69%29,000
Apr 9, 20261.801.801.751.781.78-1.66%25,000
Apr 8, 20261.821.861.811.811.81-0.55%120,000
Apr 2, 20261.801.821.801.821.82-0.55%53,000
Apr 1, 20261.841.891.831.831.83-38,000
Mar 31, 20261.911.911.811.831.83-4.19%105,000
Mar 30, 20261.931.931.911.911.91-0.52%310,000
Mar 27, 20261.991.991.921.921.92-142,000
Mar 26, 20261.921.921.921.921.92-0.52%1,000
Mar 25, 20261.961.991.931.931.93-19,000
Mar 24, 20261.931.931.931.931.930.52%62,000
Mar 23, 20261.941.941.921.921.92-3.03%42,000
Mar 20, 20261.951.981.921.981.981.54%190,000
Mar 19, 20261.981.991.931.951.95-1.52%164,000
Mar 18, 20261.981.981.981.981.98--
Mar 17, 20261.981.981.941.981.98-181,000
Mar 16, 20261.941.981.901.981.982.06%278,000
Mar 13, 20261.952.051.941.941.941.04%216,000
Mar 12, 20261.931.931.921.921.92-2.04%55,000
Mar 11, 20261.961.961.961.961.96-42,000
Mar 10, 20261.931.961.921.961.96-78,000
Mar 9, 20261.931.961.921.961.961.03%54,000
Mar 6, 20261.931.931.921.941.94-26,000
Mar 5, 20261.941.981.941.941.94-2.02%29,000
Mar 4, 20262.002.001.981.981.981.54%74,000
Mar 3, 20261.971.971.951.951.95-0.51%3,000
Mar 2, 20261.971.971.931.961.96-1.01%53,000
Feb 27, 20262.002.001.981.981.98-67,000
Feb 26, 20262.002.001.971.981.98-1.00%75,000
Feb 25, 20262.002.001.982.002.00-2.44%12,000
Feb 24, 20261.962.051.962.052.053.54%81,000
Feb 23, 20262.002.001.951.981.98-1.00%129,000
Feb 20, 20261.952.001.952.002.002.04%34,000
Feb 16, 20261.961.961.961.961.96--
Feb 13, 20261.971.971.911.961.96-0.51%44,000
Feb 12, 20261.981.981.971.971.97-0.51%37,000
Feb 11, 20261.981.981.981.981.98-39,000
Feb 10, 20261.972.001.971.981.981.02%110,000
Feb 9, 20261.931.981.931.961.961.55%18,000
Feb 6, 20261.961.961.931.931.93-1.53%38,000
Feb 5, 20261.961.981.941.961.960.51%341,000
Feb 4, 20261.931.971.931.951.95-0.51%133,000
Feb 3, 20262.012.011.961.961.96-2.00%116,000
Feb 2, 20262.032.032.002.002.00-126,500
Jan 30, 20262.022.022.002.002.00-0.99%53,000
Jan 29, 20262.072.072.022.022.02-2.88%70,000
Jan 28, 20262.032.121.982.082.083.48%553,000
Jan 27, 20262.012.012.002.012.01-87,000
Jan 26, 20262.022.022.002.012.01-25,000
Jan 23, 20262.012.022.002.012.01-55,000
Jan 22, 20262.032.032.002.012.010.50%61,000
Jan 21, 20262.022.022.002.002.00-0.99%66,000
Jan 20, 20262.042.042.002.022.02-0.98%15,000
Jan 19, 20262.052.102.042.042.042.00%151,000
Jan 16, 20262.012.012.002.002.00-0.50%8,000
Jan 15, 20262.042.042.012.012.01-1.47%92,000
Jan 14, 20261.992.081.992.042.040.99%243,000
Jan 13, 20262.032.052.012.022.022.02%46,000
Jan 12, 20261.961.991.951.981.981.02%143,000
Jan 9, 20261.971.971.961.961.96-0.51%113,000
Jan 8, 20261.961.971.951.971.970.51%119,000
Jan 7, 20262.002.001.941.961.96-2.00%96,000
Jan 6, 20262.012.012.002.002.00-0.50%119,000
Jan 5, 20262.012.012.002.012.01-229,000
Jan 2, 20262.002.022.002.012.011.01%95,000
Dec 31, 20252.002.001.951.991.99-2.45%190,000
Dec 30, 20252.012.041.972.042.041.49%90,000
Dec 29, 20252.072.072.012.012.01-2.90%40,000
Dec 24, 20252.072.072.072.072.07--
Dec 23, 20252.072.072.072.072.07-1,000
Dec 22, 20252.142.142.072.072.07-3.27%41,000
Dec 19, 20252.092.142.062.142.142.39%259,000
Dec 18, 20252.112.112.092.092.09-0.95%228,000
Dec 17, 20252.102.122.102.112.11-0.47%18,000
Dec 16, 20252.172.172.112.122.12-1.40%62,000
Dec 15, 20252.182.182.152.152.15-1.38%9,000
Dec 12, 20252.262.262.182.182.18-56,000
Dec 11, 20252.162.182.122.182.180.93%41,000
Dec 10, 20252.122.162.112.162.16-0.46%156,000
Dec 9, 20252.172.172.172.172.17-1.81%4,000
Dec 8, 20252.232.232.172.212.21-0.90%80,000
Dec 5, 20252.202.232.182.232.231.83%203,000
Dec 4, 20252.182.202.182.192.190.92%215,000
Dec 3, 20252.142.172.142.172.171.40%32,000
Dec 2, 20252.202.202.062.142.14-2.73%113,000
Dec 1, 20252.262.272.152.202.20-1.35%426,000
Nov 28, 20252.232.232.232.232.230.45%9,000