Ausnutria Dairy Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.030	2.120	1.980	2.080	2.007	553,000
2026-01-27	2.010	2.010	2.000	2.010	1.940	87,000
2026-01-26	2.020	2.020	2.000	2.010	1.940	25,000
2026-01-23	2.010	2.020	2.000	2.010	1.940	55,000
2026-01-22	2.030	2.030	2.000	2.010	1.940	61,000
2026-01-21	2.020	2.020	2.000	2.000	1.930	66,000
2026-01-20	2.040	2.040	2.000	2.020	1.949	15,000
2026-01-19	2.050	2.100	2.040	2.040	1.969	151,000
2026-01-16	2.010	2.010	2.000	2.000	1.930	8,000
2026-01-15	2.040	2.040	2.010	2.010	1.940	92,000
2026-01-14	1.990	2.080	1.990	2.040	1.969	243,000
2026-01-13	2.030	2.050	2.010	2.020	1.949	46,000
2026-01-12	1.960	1.990	1.950	1.980	1.911	143,000
2026-01-09	1.970	1.970	1.960	1.960	1.892	113,000
2026-01-08	1.960	1.970	1.950	1.970	1.901	119,000
2026-01-07	2.000	2.000	1.940	1.960	1.892	96,000
2026-01-06	2.010	2.010	2.000	2.000	1.930	119,000
2026-01-05	2.010	2.010	2.000	2.010	1.940	229,000
2026-01-02	2.000	2.020	2.000	2.010	1.940	95,000
2025-12-31	2.000	2.000	1.950	1.990	1.920	190,000
2025-12-30	2.010	2.040	1.970	2.040	1.969	90,000
2025-12-29	2.070	2.070	2.010	2.010	1.940	40,000
2025-12-24	2.070	2.070	2.070	2.070	1.998	0
2025-12-23	2.070	2.070	2.070	2.070	1.998	1,000
2025-12-22	2.140	2.140	2.070	2.070	1.998	41,000
2025-12-19	2.090	2.140	2.060	2.140	2.065	259,000
2025-12-18	2.110	2.110	2.090	2.090	2.017	228,000
2025-12-17	2.100	2.120	2.100	2.110	2.036	18,000
2025-12-16	2.170	2.170	2.110	2.120	2.046	62,000
2025-12-15	2.180	2.180	2.150	2.150	2.075	9,000
2025-12-12	2.260	2.260	2.180	2.180	2.104	56,000
2025-12-11	2.160	2.180	2.120	2.180	2.104	41,000
2025-12-10	2.120	2.160	2.110	2.160	2.085	156,000
2025-12-09	2.170	2.170	2.170	2.170	2.094	4,000
2025-12-08	2.230	2.230	2.170	2.210	2.133	80,000
2025-12-05	2.200	2.230	2.180	2.230	2.152	203,000
2025-12-04	2.180	2.200	2.180	2.190	2.113	215,000
2025-12-03	2.140	2.170	2.140	2.170	2.094	32,000
2025-12-02	2.200	2.200	2.060	2.140	2.065	113,000
2025-12-01	2.260	2.270	2.150	2.200	2.123	426,000
2025-11-28	2.230	2.230	2.230	2.230	2.152	9,000
2025-11-27	2.210	2.250	2.200	2.220	2.142	37,216
2025-11-26	2.160	2.240	2.160	2.210	2.133	86,000
2025-11-25	2.180	2.200	2.140	2.160	2.085	334,000
2025-11-24	2.100	2.150	2.100	2.120	2.046	222,000
2025-11-21	2.120	2.150	2.060	2.100	2.027	123,000
2025-11-20	2.110	2.150	2.100	2.110	2.036	105,000
2025-11-19	2.160	2.160	2.110	2.110	2.036	189,000
2025-11-18	2.200	2.200	2.200	2.200	2.123	626
2025-11-17	2.200	2.200	2.200	2.200	2.123	0
2025-11-14	2.200	2.200	2.170	2.200	2.123	15,000
2025-11-13	2.250	2.250	2.240	2.250	2.171	24,000
2025-11-12	2.170	2.270	2.170	2.250	2.171	67,000
2025-11-11	2.180	2.280	2.160	2.200	2.123	123,000
2025-11-10	2.160	2.200	2.120	2.130	2.056	38,000
2025-11-07	2.050	2.100	2.050	2.070	1.998	65,000
2025-11-06	2.120	2.120	2.100	2.100	2.027	34,000
2025-11-05	2.110	2.110	2.110	2.110	2.036	3,000
2025-11-04	2.110	2.110	2.110	2.110	2.036	15,000
2025-11-03	2.130	2.140	2.110	2.110	2.036	55,000

← NewerPage 4 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0500 HKD
2025-06-03	0.0600 HKD
2024-06-04	0.0500 HKD
2023-06-01	0.0600 HKD
2022-05-30	0.2800 HKD
2021-06-04	0.2700 HKD
2020-06-04	0.2200 HKD
2019-06-10	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.