HKG:1997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	23.42	23.84	23.40	23.50	23.50	1.03%	4,812,083
Apr 9, 2026	23.12	23.26	22.86	23.26	23.26	0.26%	3,603,508
Apr 8, 2026	23.16	23.24	22.88	23.20	23.20	4.13%	7,529,216
Apr 2, 2026	22.60	22.80	22.08	22.28	22.28	-4.21%	6,797,558
Apr 1, 2026	23.26	23.48	23.04	23.26	22.60	2.83%	4,928,058
Mar 31, 2026	22.50	23.04	22.46	22.62	21.98	-0.62%	7,168,867
Mar 30, 2026	22.86	23.02	22.52	22.76	22.11	-0.96%	9,873,996
Mar 27, 2026	23.18	23.34	22.82	22.98	22.33	-0.86%	5,352,334
Mar 26, 2026	23.50	23.64	23.06	23.18	22.52	-1.28%	3,915,659
Mar 25, 2026	23.64	23.82	23.26	23.48	22.81	0.09%	7,258,584
Mar 24, 2026	23.10	23.50	23.10	23.46	22.79	2.18%	3,662,256
Mar 23, 2026	23.84	24.08	22.78	22.96	22.31	-5.44%	4,994,061
Mar 20, 2026	24.34	24.62	24.12	24.28	23.59	-0.16%	5,747,190
Mar 19, 2026	25.00	25.00	24.26	24.32	23.63	-3.11%	3,417,263
Mar 18, 2026	25.06	25.30	24.68	25.10	24.39	1.78%	2,875,865
Mar 17, 2026	24.84	25.18	24.58	24.66	23.96	-0.72%	4,848,240
Mar 16, 2026	24.72	24.94	24.40	24.84	24.14	0.24%	4,222,740
Mar 13, 2026	25.00	25.16	24.64	24.78	24.08	-1.12%	3,529,736
Mar 12, 2026	25.70	25.90	24.52	25.06	24.35	-3.62%	7,586,342
Mar 11, 2026	26.58	26.88	25.86	26.00	25.26	-3.13%	10,074,090
Mar 10, 2026	27.12	28.22	26.58	26.84	26.08	-0.22%	7,929,483
Mar 9, 2026	27.52	27.52	26.46	26.90	26.14	-2.47%	4,670,340
Mar 6, 2026	27.68	27.92	27.18	27.58	26.80	-0.65%	3,135,741
Mar 5, 2026	26.80	28.10	26.80	27.76	26.97	3.58%	3,935,022
Mar 4, 2026	27.34	27.34	26.62	26.80	26.04	-2.76%	3,361,336
Mar 3, 2026	28.40	28.62	27.44	27.56	26.78	-3.03%	5,591,996
Mar 2, 2026	28.58	29.06	28.22	28.42	27.61	-1.66%	3,221,757
Feb 27, 2026	28.44	28.98	27.74	28.90	28.08	2.05%	5,719,834
Feb 26, 2026	28.78	29.38	28.22	28.32	27.52	-0.84%	4,325,009
Feb 25, 2026	28.78	28.88	28.24	28.56	27.75	-0.76%	5,755,466
Feb 24, 2026	28.50	28.90	28.46	28.78	27.96	0.28%	2,396,743
Feb 23, 2026	28.46	28.92	28.44	28.70	27.89	1.41%	3,611,520
Feb 20, 2026	28.02	28.72	28.02	28.30	27.50	-1.60%	4,076,789
Feb 16, 2026	28.32	28.78	28.30	28.76	27.94	1.55%	849,170
Feb 13, 2026	28.22	28.42	27.82	28.32	27.52	-0.35%	3,232,156
Feb 12, 2026	28.76	28.94	28.18	28.42	27.61	-1.18%	2,752,756
Feb 11, 2026	28.74	28.98	28.54	28.76	27.94	0.63%	2,470,019
Feb 10, 2026	28.32	28.58	28.10	28.58	27.77	0.99%	1,834,779
Feb 9, 2026	28.00	28.54	27.90	28.30	27.50	1.07%	2,252,616
Feb 6, 2026	28.00	28.54	27.56	28.00	27.21	-0.71%	4,786,008
Feb 5, 2026	27.90	28.36	27.90	28.20	27.40	0.71%	4,260,450
Feb 4, 2026	27.46	28.10	27.20	28.00	27.21	2.64%	4,480,885
Feb 3, 2026	26.92	27.54	26.86	27.28	26.51	1.56%	3,405,264
Feb 2, 2026	26.94	27.04	26.44	26.86	26.10	-1.18%	3,775,088
Jan 30, 2026	27.78	27.78	27.06	27.18	26.41	-2.16%	4,868,393
Jan 29, 2026	27.60	27.80	26.76	27.78	26.99	0.22%	4,902,132
Jan 28, 2026	26.94	27.74	26.90	27.72	26.93	3.12%	6,073,374
Jan 27, 2026	26.80	27.08	26.60	26.88	26.12	0.30%	4,092,585
Jan 26, 2026	26.68	27.14	26.26	26.80	26.04	1.98%	5,026,010
Jan 23, 2026	26.70	26.92	26.12	26.28	25.53	-1.20%	5,940,152