HKG:1997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.34	24.62	24.12	24.28	24.28	-0.16%	5,747,190
Mar 19, 2026	25.00	25.00	24.26	24.32	24.32	-3.11%	3,417,263
Mar 18, 2026	25.06	25.30	24.68	25.10	25.10	1.78%	2,875,865
Mar 17, 2026	24.84	25.18	24.58	24.66	24.66	-0.72%	4,848,240
Mar 16, 2026	24.72	24.94	24.40	24.84	24.84	0.24%	4,222,740
Mar 13, 2026	25.00	25.16	24.64	24.78	24.78	-1.12%	3,529,736
Mar 12, 2026	25.70	25.90	24.52	25.06	25.06	-3.62%	7,586,342
Mar 11, 2026	26.58	26.88	25.86	26.00	26.00	-3.13%	10,074,090
Mar 10, 2026	27.12	28.22	26.58	26.84	26.84	-0.22%	7,929,483
Mar 9, 2026	27.52	27.52	26.46	26.90	26.90	-2.47%	4,670,340
Mar 6, 2026	27.68	27.92	27.18	27.58	27.58	-0.65%	3,135,741
Mar 5, 2026	26.80	28.10	26.80	27.76	27.76	3.58%	3,935,022
Mar 4, 2026	27.34	27.34	26.62	26.80	26.80	-2.76%	3,361,336
Mar 3, 2026	28.40	28.62	27.44	27.56	27.56	-3.03%	5,591,996
Mar 2, 2026	28.58	29.06	28.22	28.42	28.42	-1.66%	3,221,757
Feb 27, 2026	28.44	28.98	27.74	28.90	28.90	2.05%	5,719,834
Feb 26, 2026	28.78	29.38	28.22	28.32	28.32	-0.84%	4,325,009
Feb 25, 2026	28.78	28.88	28.24	28.56	28.56	-0.76%	5,755,466
Feb 24, 2026	28.50	28.90	28.46	28.78	28.78	0.28%	2,396,743
Feb 23, 2026	28.46	28.92	28.44	28.70	28.70	1.41%	3,611,520
Feb 20, 2026	28.02	28.72	28.02	28.30	28.30	-1.60%	4,076,789
Feb 16, 2026	28.32	28.78	28.30	28.76	28.76	1.55%	849,170
Feb 13, 2026	28.22	28.42	27.82	28.32	28.32	-0.35%	3,232,156
Feb 12, 2026	28.76	28.94	28.18	28.42	28.42	-1.18%	2,752,756
Feb 11, 2026	28.74	28.98	28.54	28.76	28.76	0.63%	2,470,019
Feb 10, 2026	28.32	28.58	28.10	28.58	28.58	0.99%	1,834,779
Feb 9, 2026	28.00	28.54	27.90	28.30	28.30	1.07%	2,252,616
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