Ausnutria Dairy Corp. Ltd. 1717
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 1.06+0.03 (+2.91%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.06 | +2.91% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 1.00K |
| 2026-09-30 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-09-29 | HKD 1.03 | 0.00% | HKD 1.02 | HKD 1.03 | HKD 1.01 | 78.00K |
| 2026-09-28 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.02 | 30.00K |
| 2026-09-25 | HKD 1.03 | -3.74% | HKD 1.06 | HKD 1.06 | HKD 1.03 | 115.00K |
| 2026-09-24 | HKD 1.07 | +0.47% | HKD 1.07 | HKD 1.07 | HKD 1.03 | 25.00K |
| 2026-09-23 | HKD 1.07 | -2.29% | HKD 1.10 | HKD 1.10 | HKD 1.01 | 143.00K |
| 2026-09-22 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.12 | HKD 1.09 | 32.00K |
| 2026-09-21 | HKD 1.09 | -3.54% | HKD 1.11 | HKD 1.12 | HKD 1.09 | 26.00K |
| 2026-09-18 | HKD 1.13 | +1.80% | HKD 1.09 | HKD 1.13 | HKD 1.09 | 2.00K |
| 2026-09-17 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 7.00K |
| 2026-09-16 | HKD 1.11 | -3.90% | HKD 1.11 | HKD 1.16 | HKD 1.11 | 116.00K |
| 2026-09-15 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-09-14 | HKD 1.15 | +0.43% | HKD 1.16 | HKD 1.16 | HKD 1.15 | 10.00K |
| 2026-09-11 | HKD 1.15 | -0.43% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 6.00K |
| 2026-09-10 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-09-09 | HKD 1.15 | +1.32% | HKD 1.17 | HKD 1.18 | HKD 1.13 | 13.00K |
| 2026-09-08 | HKD 1.14 | +1.33% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-09-07 | HKD 1.13 | -1.75% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 20.00K |
| 2026-09-04 | HKD 1.14 | +3.62% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 127.00K |
| 2026-09-03 | HKD 1.11 | -4.33% | HKD 1.15 | HKD 1.16 | HKD 1.10 | 266.00K |
| 2026-09-02 | HKD 1.15 | -3.75% | HKD 1.15 | HKD 1.15 | HKD 1.12 | 9.00K |
| 2026-09-01 | HKD 1.20 | -1.64% | HKD 1.10 | HKD 1.20 | HKD 1.10 | 112.00K |
| 2026-08-31 | HKD 1.22 | +0.83% | HKD 1.21 | HKD 1.22 | HKD 1.16 | 70.00K |
| 2026-08-28 | HKD 1.21 | +0.83% | HKD 1.21 | HKD 1.21 | HKD 1.20 | 24.00K |
| 2026-08-27 | HKD 1.20 | +1.69% | HKD 1.18 | HKD 1.28 | HKD 1.15 | 324.00K |
| 2026-08-26 | HKD 1.18 | -2.07% | HKD 1.19 | HKD 1.20 | HKD 1.18 | 3.64M |
| 2026-08-25 | HKD 1.21 | -4.37% | HKD 1.27 | HKD 1.27 | HKD 1.21 | 130.00K |
| 2026-08-24 | HKD 1.26 | +2.02% | HKD 1.10 | HKD 1.29 | HKD 1.10 | 571.00K |
| 2026-08-21 | HKD 1.24 | +2.92% | HKD 1.22 | HKD 1.24 | HKD 1.22 | 43.00K |
| 2026-08-20 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 81.00K |
| 2026-08-19 | HKD 1.20 | -1.23% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-08-18 | HKD 1.22 | 0.00% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 0 |
| 2026-08-17 | HKD 1.22 | -1.22% | HKD 1.21 | HKD 1.25 | HKD 1.21 | 87.00K |
| 2026-08-14 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 14.00K |
| 2026-08-13 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-08-12 | HKD 1.23 | +2.50% | HKD 1.24 | HKD 1.26 | HKD 1.23 | 133.00K |
| 2026-08-11 | HKD 1.20 | +1.69% | HKD 1.17 | HKD 1.20 | HKD 1.17 | 111.00K |
| 2026-08-10 | HKD 1.18 | +0.85% | HKD 1.17 | HKD 1.20 | HKD 1.17 | 58.00K |
| 2026-08-07 | HKD 1.17 | +0.86% | HKD 1.16 | HKD 1.17 | HKD 1.16 | 61.00K |
| 2026-08-06 | HKD 1.16 | -3.33% | HKD 1.20 | HKD 1.20 | HKD 1.15 | 23.00K |
| 2026-08-05 | HKD 1.20 | +4.35% | HKD 1.15 | HKD 1.20 | HKD 1.15 | 113.00K |
| 2026-08-04 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 15.00K |
| 2026-08-03 | HKD 1.15 | -2.54% | HKD 1.19 | HKD 1.19 | HKD 1.15 | 52.00K |
| 2026-07-31 | HKD 1.18 | -0.84% | HKD 1.15 | HKD 1.18 | HKD 1.15 | 457.00K |
| 2026-07-30 | HKD 1.19 | -1.65% | HKD 1.14 | HKD 1.20 | HKD 1.14 | 9.00K |
| 2026-07-29 | HKD 1.21 | +5.22% | HKD 1.15 | HKD 1.23 | HKD 1.14 | 89.00K |
| 2026-07-28 | HKD 1.15 | -4.17% | HKD 1.16 | HKD 1.18 | HKD 1.14 | 82.00K |
| 2026-07-27 | HKD 1.20 | -4.76% | HKD 1.23 | HKD 1.23 | HKD 1.16 | 151.00K |
| 2026-07-24 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-07-23 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.25 | 173.00K |
| 2026-07-22 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.23 | 283.00K |
| 2026-07-21 | HKD 1.26 | +0.80% | HKD 1.25 | HKD 1.27 | HKD 1.24 | 51.00K |
| 2026-07-20 | HKD 1.25 | -1.57% | HKD 1.27 | HKD 1.28 | HKD 1.25 | 5.42M |
| 2026-07-17 | HKD 1.27 | -0.78% | HKD 1.28 | HKD 1.28 | HKD 1.22 | 55.00K |
| 2026-07-16 | HKD 1.28 | -2.29% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 26.00K |
| 2026-07-15 | HKD 1.31 | +7.38% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-07-14 | HKD 1.22 | -3.17% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 0 |
| 2026-07-13 | HKD 1.26 | -3.08% | HKD 1.24 | HKD 1.26 | HKD 1.24 | 21.00K |
| 2026-07-10 | HKD 1.30 | -0.76% | HKD 1.30 | HKD 1.30 | HKD 1.28 | 26.00K |
| 2026-07-09 | HKD 1.31 | +5.65% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-07-08 | HKD 1.24 | -3.12% | HKD 1.29 | HKD 1.29 | HKD 1.23 | 13.00K |
| 2026-07-07 | HKD 1.28 | -4.48% | HKD 1.36 | HKD 1.37 | HKD 1.28 | 45.00K |
| 2026-07-06 | HKD 1.34 | -0.74% | HKD 1.32 | HKD 1.35 | HKD 1.30 | 128.00K |
| 2026-07-03 | HKD 1.35 | +2.27% | HKD 1.28 | HKD 1.35 | HKD 1.28 | 32.00K |
| 2026-07-02 | HKD 1.32 | +3.13% | HKD 1.28 | HKD 1.32 | HKD 1.28 | 47.00K |
| 2026-06-30 | HKD 1.28 | -1.54% | HKD 1.27 | HKD 1.30 | HKD 1.27 | 32.00K |
| 2026-06-29 | HKD 1.30 | -1.52% | HKD 1.32 | HKD 1.36 | HKD 1.30 | 184.00K |
| 2026-06-26 | HKD 1.32 | +1.54% | HKD 1.30 | HKD 1.32 | HKD 1.30 | 50.00K |
| 2026-06-25 | HKD 1.30 | +0.78% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 0 |
| 2026-06-24 | HKD 1.29 | +2.38% | HKD 1.29 | HKD 1.29 | HKD 1.28 | 116.00K |
| 2026-06-23 | HKD 1.26 | -3.08% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-06-22 | HKD 1.30 | -6.47% | HKD 1.30 | HKD 1.33 | HKD 1.30 | 164.00K |
| 2026-06-18 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 0 |
| 2026-06-17 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 20.00K |
| 2026-06-16 | HKD 1.39 | +1.46% | HKD 1.37 | HKD 1.39 | HKD 1.37 | 16.00K |
| 2026-06-15 | HKD 1.37 | -1.44% | HKD 1.37 | HKD 1.37 | HKD 1.37 | 62.00K |
| 2026-06-12 | HKD 1.39 | -0.71% | HKD 1.40 | HKD 1.40 | HKD 1.35 | 70.00K |
| 2026-06-11 | HKD 1.40 | -4.76% | HKD 1.40 | HKD 1.45 | HKD 1.40 | 137.50K |
| 2026-06-10 | HKD 1.47 | +0.68% | HKD 1.40 | HKD 1.49 | HKD 1.40 | 28.00K |
| 2026-06-09 | HKD 1.46 | +1.39% | HKD 1.35 | HKD 1.46 | HKD 1.34 | 334.94K |
| 2026-06-08 | HKD 1.44 | -0.69% | HKD 1.36 | HKD 1.46 | HKD 1.30 | 574.00K |
| 2026-06-05 | HKD 1.45 | 0.00% | HKD 1.38 | HKD 1.45 | HKD 1.36 | 286.80K |
| 2026-06-04 | HKD 1.45 | +2.84% | HKD 1.38 | HKD 1.45 | HKD 1.34 | 731.00K |
| 2026-06-03 | HKD 1.41 | +0.71% | HKD 1.36 | HKD 1.41 | HKD 1.36 | 271.00K |
| 2026-06-02 | HKD 1.40 | -2.10% | HKD 1.40 | HKD 1.41 | HKD 1.22 | 282.00K |
| 2026-06-01 | HKD 1.43 | +3.62% | HKD 1.37 | HKD 1.43 | HKD 1.33 | 261.00K |
| 2026-05-29 | HKD 1.38 | +0.73% | HKD 1.35 | HKD 1.38 | HKD 1.35 | 283.00K |
| 2026-05-28 | HKD 1.37 | 0.00% | HKD 1.37 | HKD 1.38 | HKD 1.35 | 165.00K |
| 2026-05-27 | HKD 1.37 | 0.00% | HKD 1.34 | HKD 1.37 | HKD 1.33 | 235.00K |