HKG:1997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.00	28.54	27.56	28.00	28.00	-0.71%	4,786,008
Feb 5, 2026	27.90	28.36	27.90	28.20	28.20	0.71%	4,260,450
Feb 4, 2026	27.46	28.10	27.20	28.00	28.00	2.64%	4,480,885
Feb 3, 2026	26.92	27.54	26.86	27.28	27.28	1.56%	3,405,264
Feb 2, 2026	26.94	27.04	26.44	26.86	26.86	-1.18%	3,775,088
Jan 30, 2026	27.78	27.78	27.06	27.18	27.18	-2.16%	4,868,393
Jan 29, 2026	27.60	27.80	26.76	27.78	27.78	0.22%	4,902,132
Jan 28, 2026	26.94	27.74	26.90	27.72	27.72	3.12%	6,073,374
Jan 27, 2026	26.80	27.08	26.60	26.88	26.88	0.30%	4,092,585
Jan 26, 2026	26.68	27.14	26.26	26.80	26.80	1.98%	5,026,010
Jan 23, 2026	26.70	26.92	26.12	26.28	26.28	-1.20%	5,940,152
Jan 22, 2026	25.50	26.74	25.50	26.60	26.60	4.81%	8,878,703
Jan 21, 2026	24.42	25.56	24.42	25.38	25.38	0.08%	3,630,124
Jan 20, 2026	25.10	25.48	25.08	25.36	25.36	0.79%	3,755,062
Jan 19, 2026	24.96	25.38	24.96	25.16	25.16	-0.08%	3,869,098
Jan 16, 2026	24.78	25.18	24.38	25.18	25.18	2.78%	4,808,657
Jan 15, 2026	24.56	24.96	24.42	24.50	24.50	-0.24%	4,273,723
Jan 14, 2026	24.30	24.56	24.14	24.56	24.56	0.99%	4,846,252
Jan 13, 2026	23.88	24.56	23.88	24.32	24.32	2.27%	5,334,607
Jan 12, 2026	23.90	24.14	23.28	23.78	23.78	0.08%	6,348,045
Jan 9, 2026	23.90	24.06	23.56	23.76	23.76	-0.50%	7,954,673
Jan 8, 2026	24.26	24.38	23.64	23.88	23.88	-1.57%	5,265,857
Jan 7, 2026	24.12	24.56	24.06	24.26	24.26	0.58%	2,466,763
Jan 6, 2026	24.34	24.62	24.02	24.12	24.12	-0.90%	2,900,091
Jan 5, 2026	25.24	25.32	24.10	24.34	24.34	-3.57%	2,915,225
Jan 2, 2026	24.68	25.24	24.38	25.24	25.24	2.69%	1,573,094
Dec 31, 2025	24.90	24.92	24.44	24.58	24.58	-1.29%	2,262,478
Dec 30, 2025	24.60	25.00	24.52	24.90	24.90	0.65%	2,192,885
Dec 29, 2025	25.30	25.38	24.58	24.74	24.74	-1.59%	3,056,554
Dec 24, 2025	25.00	25.44	24.92	25.14	25.14	0.56%	1,809,528
Dec 23, 2025	24.84	25.34	24.84	25.00	25.00	0.64%	1,606,032
Dec 22, 2025	24.60	24.98	24.64	24.84	24.84	0.08%	2,684,603
Dec 19, 2025	24.22	24.82	24.22	24.82	24.82	2.48%	6,089,385
Dec 18, 2025	24.28	24.42	23.96	24.22	24.22	0.58%	1,665,130
Dec 17, 2025	24.06	24.22	23.84	24.08	24.08	0.08%	1,709,420
Dec 16, 2025	24.38	24.44	23.92	24.06	24.06	-1.31%	1,949,955
Dec 15, 2025	24.46	24.76	24.34	24.38	24.38	-2.17%	2,799,626
Dec 12, 2025	24.20	24.92	24.20	24.92	24.92	2.98%	3,120,694
Dec 11, 2025	24.28	24.54	24.20	24.20	24.20	0.50%	1,054,927
Dec 10, 2025	24.28	24.28	24.00	24.08	24.08	-0.17%	2,864,361
Dec 9, 2025	24.20	24.50	24.06	24.12	24.12	-0.66%	2,425,250
Dec 8, 2025	24.56	24.88	24.28	24.28	24.28	-2.25%	2,557,938
Dec 5, 2025	24.80	24.84	24.52	24.84	24.84	0.16%	2,393,248
Dec 4, 2025	24.88	25.02	24.52	24.80	24.80	-0.40%	1,937,275
Dec 3, 2025	25.24	25.24	24.76	24.90	24.90	-0.72%	3,688,467
Dec 2, 2025	24.66	25.20	24.66	25.08	25.08	0.97%	5,133,268
Dec 1, 2025	24.62	25.50	24.46	24.84	24.84	1.14%	5,601,341
Nov 28, 2025	24.64	24.64	24.14	24.56	24.56	0.49%	3,227,624
Nov 27, 2025	24.40	24.60	24.24	24.44	24.44	0.99%	4,265,524
Nov 26, 2025	24.50	24.62	24.20	24.20	24.20	0.67%	3,509,518