HKG:1997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	30.70	31.14	30.60	30.78	30.78	-0.84%	2,183,662
Sep 23, 2026	31.24	31.38	30.84	31.04	31.04	0.45%	2,415,525
Sep 22, 2026	30.88	31.18	30.52	30.90	30.90	-0.32%	2,656,843
Sep 21, 2026	30.50	31.04	30.30	31.00	31.00	1.71%	2,356,357
Sep 18, 2026	30.22	30.90	30.14	30.48	30.48	0.73%	11,063,565
Sep 17, 2026	30.10	30.40	29.54	30.26	30.26	0.87%	4,921,135
Sep 16, 2026	29.78	30.02	29.46	30.00	30.00	0.74%	3,726,788
Sep 15, 2026	30.20	30.90	29.72	29.78	29.78	-2.10%	2,933,055
Sep 14, 2026	30.80	31.10	30.34	30.42	30.42	-1.62%	3,065,520
Sep 11, 2026	31.10	31.48	30.90	30.92	30.92	-1.28%	5,241,069
Sep 10, 2026	31.36	31.90	31.18	31.32	31.32	-1.32%	4,275,778
Sep 9, 2026	31.38	31.98	31.34	31.74	31.74	1.15%	4,357,342
Sep 8, 2026	31.20	31.52	31.00	31.38	31.38	0.32%	2,512,813
Sep 7, 2026	31.40	31.92	31.12	31.28	31.28	-0.76%	2,249,823
Sep 4, 2026	31.16	32.04	30.68	31.52	31.52	2.74%	4,798,727
Sep 3, 2026	31.72	31.72	30.60	30.68	30.68	-3.28%	4,749,569
Sep 2, 2026	31.28	31.86	30.90	31.72	31.72	1.41%	4,413,044
Sep 1, 2026	31.50	31.50	30.58	31.28	31.28	1.36%	3,936,775
Aug 31, 2026	31.76	31.76	30.64	30.86	30.86	-2.03%	6,714,326
Aug 28, 2026	31.40	31.80	31.32	31.50	31.50	0.32%	3,044,573
Aug 27, 2026	31.72	32.00	31.20	31.40	31.40	-1.88%	4,801,246
Aug 26, 2026	31.56	32.08	31.46	32.00	32.00	1.20%	4,219,290
Aug 25, 2026	32.44	32.44	31.32	31.62	31.62	-1.56%	3,918,581
Aug 24, 2026	33.50	33.68	32.82	33.06	32.12	-1.20%	3,422,049
Aug 21, 2026	32.84	33.46	32.66	33.46	32.51	1.89%	5,985,937
Aug 20, 2026	32.28	32.88	32.10	32.84	31.91	1.73%	3,928,534
Aug 19, 2026	32.00	32.46	31.80	32.28	31.36	0.88%	3,880,350
Aug 18, 2026	32.64	32.80	31.94	32.00	31.09	-1.66%	2,733,704
Aug 17, 2026	31.92	32.64	31.64	32.54	31.61	1.94%	2,878,280
Aug 14, 2026	32.18	32.20	31.80	31.92	31.01	-1.18%	2,797,954
Aug 13, 2026	31.94	32.44	31.42	32.30	31.38	1.13%	5,241,782
Aug 12, 2026	32.70	32.98	31.52	31.94	31.03	-1.42%	6,817,991
Aug 11, 2026	32.88	33.34	31.80	32.40	31.48	-1.58%	6,306,224
Aug 10, 2026	31.98	33.00	31.78	32.92	31.98	2.62%	9,138,092
Aug 7, 2026	30.70	32.48	30.68	32.08	31.17	6.93%	18,101,320
Aug 6, 2026	26.10	34.82	24.82	30.00	29.15	13.72%	37,870,941
Aug 5, 2026	26.40	26.64	26.10	26.38	25.63	-0.30%	4,668,002
Aug 4, 2026	26.56	26.72	26.28	26.46	25.71	-0.38%	5,019,014
Aug 3, 2026	26.44	26.86	26.22	26.56	25.80	-0.08%	3,797,792
Jul 31, 2026	26.70	26.70	25.94	26.58	25.82	0.83%	7,693,774
Jul 30, 2026	26.00	26.44	25.74	26.36	25.61	0.69%	3,404,704
Jul 29, 2026	25.76	26.30	25.70	26.18	25.44	1.63%	3,396,323
Jul 28, 2026	25.68	25.84	25.32	25.76	25.03	0.31%	3,382,300
Jul 27, 2026	25.32	25.76	25.32	25.68	24.95	2.23%	2,927,568
Jul 24, 2026	25.32	25.48	24.94	25.12	24.41	-1.57%	3,305,281
Jul 23, 2026	24.94	25.56	24.90	25.52	24.79	2.33%	2,910,315
Jul 22, 2026	25.06	25.32	24.76	24.94	24.23	-0.48%	2,829,500
Jul 21, 2026	25.00	25.36	24.94	25.06	24.35	0.16%	3,329,778
Jul 20, 2026	24.98	25.18	24.70	25.02	24.31	0.72%	3,064,053
Jul 17, 2026	24.86	25.34	24.60	24.84	24.13	0.57%	5,294,482