Ausnutria Dairy Corp

1717
🏛️ hong-kong →
2.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.47 9.52 9.35 9.45 0.8M
2021-12-30 9.38 9.48 9.36 9.42 5.6M
2021-12-29 9.35 9.39 9.32 9.37 3.8M
2021-12-28 9.33 9.41 9.28 9.35 4.4M
2021-12-24 9.32 9.37 9.30 9.37 0.8M
2021-12-23 9.34 9.43 9.29 9.33 0.9M
2021-12-22 9.39 9.41 9.31 9.34 0.6M
2021-12-21 9.34 9.44 9.26 9.36 0.9M
2021-12-20 9.32 9.43 9.26 9.31 1.0M
2021-12-17 9.40 9.40 9.27 9.32 2.0M
2021-12-16 9.36 9.41 9.28 9.34 1.0M
2021-12-15 9.32 9.42 9.29 9.34 1.6M
2021-12-14 9.30 9.44 9.24 9.32 3.2M
2021-12-13 9.21 9.36 9.19 9.26 3.2M
2021-12-10 9.20 9.23 9.11 9.21 0.5M
2021-12-09 8.92 9.22 8.84 9.20 3.6M
2021-12-08 8.89 8.98 8.84 8.90 2.7M
2021-12-07 8.74 8.88 8.68 8.85 2.1M
2021-12-06 8.85 8.89 8.72 8.73 0.6M
2021-12-03 8.81 8.90 8.70 8.90 3.0M
2021-12-02 8.85 8.97 8.69 8.77 4.3M
2021-12-01 8.84 9.02 8.75 9.00 2.6M
2021-11-30 9.00 9.08 8.84 8.91 2.5M
2021-11-29 9.06 9.08 8.81 9.05 1.4M
2021-11-26 9.11 9.18 9.06 9.12 1.0M
2021-11-25 9.14 9.21 9.01 9.13 1.5M
2021-11-24 9.03 9.13 8.79 9.09 2.6M
2021-11-23 9.02 9.09 8.80 8.99 2.8M
2021-11-22 9.09 9.13 8.87 8.95 2.7M
2021-11-19 9.22 9.30 9.04 9.13 1.9M
2021-11-18 9.27 9.28 9.15 9.18 1.8M
2021-11-17 9.35 9.38 9.22 9.34 6.7M
2021-11-16 9.38 9.45 9.30 9.39 5.8M
2021-11-15 9.45 9.45 9.30 9.40 1.9M
2021-11-12 9.48 9.48 9.26 9.40 3.6M
2021-11-11 9.42 9.51 9.37 9.48 2.9M
2021-11-10 9.38 9.50 9.29 9.42 3.8M
2021-11-09 9.32 9.49 9.31 9.42 2.2M
2021-11-08 9.40 9.42 9.27 9.38 5.0M
2021-11-05 9.45 9.57 9.40 9.42 4.6M
2021-11-04 9.48 9.55 9.39 9.44 6.4M
2021-11-03 9.60 9.60 9.40 9.52 6.2M
2021-11-02 9.65 9.69 9.50 9.54 7.8M
2021-11-01 9.75 9.75 9.46 9.58 8.1M
2021-10-29 9.50 9.86 9.50 9.75 13.8M
2021-10-28 9.52 9.61 9.26 9.45 57.8M
2021-10-11 8.23 8.89 8.23 8.85 19.0M
2021-10-08 8.60 8.63 8.20 8.21 4.7M
2021-10-07 8.74 8.74 8.45 8.54 4.7M
2021-10-06 8.76 8.76 8.33 8.70 4.9M
2021-10-05 8.51 8.70 8.30 8.67 4.0M
2021-10-04 8.50 8.96 7.88 8.51 9.7M
2021-09-30 7.52 8.09 7.40 8.04 6.8M
2021-09-29 7.17 7.51 7.01 7.48 4.9M
2021-09-28 6.84 7.33 6.84 7.18 7.6M
2021-09-27 6.70 6.83 6.55 6.79 3.4M
2021-09-24 7.23 7.23 6.52 6.59 5.7M
2021-09-23 7.11 7.25 7.11 7.19 2.2M
2021-09-21 7.00 7.20 7.00 7.11 0.7M
2021-09-20 7.09 7.15 6.96 7.10 0.6M
2021-09-17 7.00 7.07 6.88 7.07 0.8M
2021-09-16 7.03 7.08 6.85 6.95 2.2M
2021-09-15 7.18 7.19 6.96 6.98 2.2M
2021-09-14 7.22 7.35 7.07 7.09 2.2M
2021-09-13 7.27 7.27 7.05 7.22 1.2M
2021-09-10 7.25 7.39 7.20 7.24 1.3M
2021-09-09 7.40 7.43 7.26 7.27 1.3M
2021-09-08 7.56 7.56 7.37 7.38 1.8M
2021-09-07 7.62 7.62 7.52 7.56 1.0M
2021-09-06 7.61 7.76 7.56 7.62 1.0M
2021-09-03 7.60 7.69 7.49 7.60 1.3M
2021-09-02 7.54 7.63 7.46 7.51 2.7M
2021-09-01 7.62 7.64 7.25 7.51 2.9M
2021-08-31 7.14 7.59 7.14 7.59 5.7M
2021-08-30 7.39 7.39 7.14 7.33 1.6M
2021-08-27 7.40 7.40 7.15 7.19 2.1M
2021-08-26 7.36 7.59 7.25 7.36 3.3M
2021-08-25 7.40 7.49 7.23 7.39 2.6M
2021-08-24 7.04 7.41 7.04 7.39 1.7M
2021-08-23 7.00 7.22 7.00 7.01 2.0M
2021-08-20 7.29 7.29 6.91 7.04 4.1M
2021-08-19 7.30 7.32 7.10 7.13 2.6M
2021-08-18 7.45 7.48 7.27 7.28 1.9M
2021-08-17 7.85 7.88 7.29 7.45 7.1M
2021-08-16 7.96 8.01 7.68 7.81 7.6M
2021-08-13 7.60 7.97 7.60 7.92 9.8M
2021-08-12 7.71 8.00 7.55 7.57 8.0M
2021-08-11 7.95 7.96 7.55 7.63 7.1M
2021-08-10 7.58 7.91 7.58 7.85 6.0M
2021-08-09 7.35 7.97 7.35 7.56 7.2M
2021-08-06 7.38 7.48 7.00 7.39 11.2M
2021-08-05 7.80 7.80 7.48 7.48 4.0M
2021-08-04 8.50 8.50 7.63 7.70 10.1M
2021-08-03 7.72 8.31 7.50 8.21 9.8M
2021-08-02 7.70 7.97 7.35 7.69 7.6M
2021-07-30 7.97 7.97 7.25 7.36 4.8M
2021-07-29 7.79 8.27 7.79 7.97 6.8M
2021-07-28 7.59 7.63 7.15 7.59 8.1M
2021-07-27 8.25 8.75 7.42 7.56 7.3M
2021-07-26 9.00 9.00 8.23 8.28 3.8M
2021-07-23 9.22 9.22 8.96 9.00 0.9M
2021-07-22 9.30 9.40 9.02 9.24 2.1M
2021-07-21 9.30 9.50 9.00 9.17 2.5M
2021-07-20 9.36 9.43 8.91 9.24 3.0M
2021-07-19 9.58 9.58 9.11 9.36 3.5M
2021-07-16 9.77 9.77 9.57 9.58 1.1M
2021-07-15 9.98 10.10 9.62 9.71 5.1M
2021-07-14 10.00 10.22 9.80 9.94 2.8M
2021-07-13 9.65 9.88 9.60 9.80 1.5M
2021-07-12 9.76 9.76 9.56 9.63 1.3M
2021-07-09 9.87 9.89 9.56 9.76 3.9M
2021-07-08 10.02 10.02 9.80 9.87 1.7M
2021-07-07 10.24 10.28 9.89 10.06 6.6M
2021-07-06 10.22 10.40 10.08 10.30 1.4M
2021-07-05 10.30 10.30 10.08 10.16 1.5M
2021-07-02 10.40 10.50 10.22 10.38 1.5M
2021-06-30 10.40 10.40 10.20 10.40 2.1M
2021-06-29 10.62 10.62 10.30 10.44 3.3M
2021-06-28 10.66 10.72 10.30 10.62 2.9M
2021-06-25 10.80 10.80 10.60 10.68 0.5M
2021-06-24 10.64 10.66 10.46 10.60 1.6M
2021-06-23 10.60 10.68 10.50 10.64 1.3M
2021-06-22 10.50 10.72 10.38 10.50 1.3M
2021-06-21 10.60 10.70 10.24 10.38 2.6M
2021-06-18 10.76 10.82 10.64 10.68 1.0M
2021-06-17 10.84 11.00 10.74 10.80 0.9M
2021-06-16 10.92 11.08 10.66 10.84 1.7M
2021-06-15 11.18 11.28 10.86 10.92 1.2M
2021-06-11 11.20 11.36 11.18 11.18 0.8M
2021-06-10 11.12 11.34 10.90 11.18 3.5M
2021-06-09 11.70 11.72 11.06 11.14 2.2M
2021-06-08 11.64 11.84 11.46 11.58 1.1M
2021-06-07 11.34 11.58 11.10 11.36 1.6M
2021-06-04 11.94 12.00 11.36 11.38 2.3M
2021-06-03 11.76 12.20 11.76 12.02 1.2M
2021-06-02 12.16 12.24 11.70 11.80 2.5M
2021-06-01 12.70 12.70 11.96 12.16 3.9M
2021-05-31 12.18 12.70 11.72 12.64 5.5M
2021-05-28 12.10 12.28 11.98 12.18 1.1M
2021-05-27 11.86 12.20 11.60 12.12 1.9M
2021-05-26 11.98 12.04 11.72 11.82 1.9M
2021-05-25 12.12 12.14 11.52 11.76 3.2M
2021-05-24 11.98 12.20 11.94 12.06 2.0M
2021-05-21 11.98 12.08 11.68 11.92 1.9M
2021-05-20 12.42 12.56 11.88 11.98 2.3M
2021-05-18 12.68 12.68 12.16 12.44 1.9M
2021-05-17 12.58 12.80 12.26 12.34 1.6M
2021-05-14 13.00 13.10 12.32 12.50 3.9M
2021-05-13 12.48 13.06 12.40 12.96 9.7M
2021-05-12 11.00 12.60 11.00 12.26 8.6M
2021-05-11 11.14 11.20 10.80 10.86 1.6M
2021-05-10 11.20 11.56 11.20 11.26 1.3M
2021-05-07 11.46 11.68 11.30 11.52 1.5M
2021-05-06 11.62 11.70 11.44 11.62 1.7M
2021-05-05 11.56 11.82 11.56 11.62 1.2M
2021-05-04 11.24 11.62 11.24 11.56 1.9M
2021-05-03 11.50 11.60 11.20 11.24 1.0M
2021-04-30 11.48 11.64 11.26 11.50 2.4M
2021-04-29 11.20 11.46 11.20 11.28 0.8M
2021-04-28 11.08 11.38 11.02 11.18 1.7M
2021-04-27 11.38 11.38 11.06 11.08 0.8M
2021-04-26 11.10 11.54 10.96 11.28 2.2M
2021-04-23 11.02 11.24 11.00 11.12 0.9M
2021-04-22 11.22 11.22 10.92 11.16 1.9M
2021-04-21 11.50 11.50 11.30 11.32 1.1M
2021-04-20 11.48 11.62 11.30 11.50 1.9M
2021-04-19 11.42 11.58 10.50 11.50 1.9M
2021-04-16 11.30 11.60 11.30 11.42 1.4M
2021-04-15 11.10 11.56 11.00 11.40 3.6M
2021-04-14 11.22 11.36 10.98 11.14 2.6M
2021-04-13 10.84 11.28 10.54 11.22 4.9M
2021-04-12 10.36 10.86 10.26 10.84 6.9M
2021-04-09 10.60 10.62 10.20 10.24 2.3M
2021-04-08 10.70 10.70 10.46 10.60 2.1M
2021-04-07 10.50 10.60 10.28 10.60 3.1M
2021-04-01 10.18 10.44 10.18 10.40 3.1M
2021-03-31 10.34 10.36 10.12 10.18 2.4M
2021-03-30 10.40 10.40 10.06 10.34 3.5M
2021-03-29 10.60 10.60 10.12 10.28 3.1M
2021-03-26 10.40 10.70 10.26 10.44 3.5M
2021-03-25 10.60 10.60 10.20 10.42 3.6M
2021-03-24 10.74 10.74 10.30 10.46 5.3M
2021-03-23 11.18 11.18 10.60 10.74 4.1M
2021-03-22 11.04 11.18 10.92 11.02 4.2M
2021-03-19 11.08 11.08 10.80 11.00 6.5M
2021-03-18 11.84 11.92 10.98 11.20 16.3M
2021-03-17 12.50 12.50 11.82 11.92 11.7M
2021-03-16 12.18 12.40 12.16 12.26 1.2M
2021-03-15 12.18 12.26 11.96 12.18 1.6M
2021-03-12 12.74 12.74 12.16 12.18 1.9M
2021-03-11 12.10 12.76 12.04 12.52 3.1M
2021-03-10 12.50 12.50 12.02 12.10 1.1M
2021-03-09 12.00 12.32 11.64 12.08 3.8M
2021-03-08 12.06 12.38 11.88 12.00 2.2M
2021-03-05 12.16 12.44 11.88 12.30 2.6M
2021-03-04 12.40 12.40 12.04 12.18 1.7M
2021-03-03 12.04 12.46 12.04 12.44 8.3M
2021-03-02 12.42 12.48 12.00 12.06 1.6M
2021-03-01 11.78 12.36 11.78 12.36 3.2M
2021-02-26 11.96 11.96 11.60 11.78 4.8M
2021-02-25 12.10 12.28 11.86 12.06 3.1M
2021-02-24 12.38 12.46 12.06 12.08 6.3M
2021-02-23 12.68 12.68 12.22 12.38 3.9M
2021-02-22 13.38 13.38 12.56 12.68 4.0M
2021-02-19 12.38 13.36 12.38 13.26 7.5M
2021-02-18 12.44 12.56 12.20 12.34 7.5M
2021-02-17 12.64 12.66 12.22 12.44 4.0M
2021-02-16 12.66 12.84 12.56 12.56 2.3M
2021-02-11 12.70 12.70 12.50 12.64 0.7M
2021-02-10 12.56 12.76 12.24 12.72 2.9M
2021-02-09 12.62 12.80 12.04 12.20 5.6M
2021-02-08 12.60 12.78 12.46 12.62 1.6M
2021-02-05 12.60 12.72 12.50 12.60 2.0M
2021-02-04 12.86 12.88 12.34 12.64 2.7M
2021-02-03 12.88 13.12 12.70 12.86 3.0M
2021-02-02 12.78 13.08 12.56 12.70 5.6M
2021-02-01 12.90 12.90 12.52 12.74 1.7M
2021-01-29 12.32 12.98 12.30 12.64 6.1M
2021-01-28 12.70 12.96 12.00 12.30 9.3M
2021-01-27 12.80 13.20 12.58 13.12 2.5M
2021-01-26 13.18 13.20 12.60 12.84 3.6M
2021-01-25 13.30 13.44 13.02 13.18 3.1M
2021-01-22 13.00 13.26 12.82 13.20 3.3M
2021-01-21 13.18 13.30 12.70 13.00 5.3M
2021-01-20 12.98 13.44 12.74 12.92 6.1M
2021-01-19 12.48 13.00 12.48 12.80 4.3M
2021-01-18 12.38 12.58 12.30 12.48 2.4M
2021-01-15 12.74 12.90 12.46 12.60 5.0M
2021-01-14 12.90 12.96 12.74 12.76 2.0M
2021-01-13 13.12 13.24 12.84 12.94 3.1M
2021-01-12 12.88 13.16 12.76 13.12 3.7M
2021-01-11 13.14 13.14 12.24 12.90 3.7M
2021-01-08 12.98 13.54 12.88 13.20 3.8M
2021-01-07 13.62 13.66 12.90 13.02 6.9M
2021-01-06 13.40 13.70 13.36 13.54 6.4M
2021-01-05 13.10 13.38 12.88 13.34 5.5M
2021-01-04 13.02 13.18 12.72 13.02 4.2M