Want to see HK:1717 full AI Analyst Report?
Ausnutria Dairy Corp. Ltd. (1717) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.44% | 11,000 | 0.09 |
| Oct 29, 2026 | 0.90 | 0.90 | 0.90 | 1.05 | 1.05 | +0.00% | 1,000 | 0.01 |
| Oct 28, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.48% | 0 | 0.00 |
| Oct 27, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +1.45% | 327,000 | 2.50 |
| Oct 26, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | +0.98% | 5,980 | 0.05 |
| Oct 23, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | 356,000 | 2.79 |
| Oct 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 16,000 | 0.12 |
| Oct 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.43% | 4,000 | 0.03 |
| Oct 20, 2026 | 1.07 | 1.07 | 1.07 | 1.05 | 1.05 | -1.87% | 84,000 | 0.64 |
| Oct 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +1.42% | 4,000 | 0.03 |
| Oct 15, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 32,000 | 0.14 |
| Oct 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +3.92% | 35,000 | 0.16 |
| Oct 13, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | +0.00% | 11,000 | 0.05 |
| Oct 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 34,000 | 0.15 |
| Oct 09, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 6,000 | 0.03 |
| Oct 08, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 29,000 | 0.13 |
| Oct 07, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.49% | 11,000 | 0.05 |
| Oct 06, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 185,000 | 0.84 |
| Oct 05, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -3.32% | 20,000 | 0.09 |
| Oct 02, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +2.43% | 1,000 | 0.00 |
| Oct 01, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.00% | 216,000 | 0.98 |
| Sep 29, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.00% | 78,000 | 0.35 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.00% | 30,000 | 0.14 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 115,000 | 0.53 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | +0.47% | 25,000 | 0.11 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -2.29% | 143,000 | 0.65 |
| Sep 22, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | +0.00% | 32,000 | 0.15 |
| Sep 21, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -3.54% | 26,000 | 0.12 |
| Sep 18, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +1.80% | 2,000 | 0.01 |
| Sep 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.00% | 7,000 | 0.03 |
| Sep 16, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -3.90% | 116,000 | 0.52 |
| Sep 15, 2026 | 1.16 | 1.20 | 1.11 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.43% | 10,000 | 0.05 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -0.43% | 6,000 | 0.03 |
| Sep 10, 2026 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | +1.32% | 13,000 | 0.06 |
| Sep 08, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +1.33% | 20,000 | 0.09 |
| Sep 07, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.13 | -1.75% | 20,000 | 0.09 |
| Sep 04, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +3.62% | 127,000 | 0.55 |
| Sep 03, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -4.33% | 266,000 | 1.14 |
| Sep 02, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | -3.75% | 9,000 | 0.04 |
| Sep 01, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | -1.64% | 112,000 | 0.45 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | +0.83% | 70,000 | 0.28 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | +0.83% | 24,000 | 0.09 |
| Aug 27, 2026 | 1.18 | 1.28 | 1.15 | 1.20 | 1.20 | +1.69% | 324,000 | 1.27 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -2.07% | 3,635,000 | 18.05 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.37% | 130,000 | 0.64 |
| Aug 24, 2026 | 1.10 | 1.29 | 1.10 | 1.26 | 1.26 | +2.02% | 571,000 | 2.90 |
