HKG:1997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	24.16	24.96	24.04	24.70	24.00	2.83%	5,300,272
Jul 15, 2026	23.64	24.14	23.64	24.02	23.34	1.87%	5,998,574
Jul 14, 2026	23.10	23.60	22.80	23.58	22.91	2.08%	5,057,493
Jul 13, 2026	22.84	23.40	22.84	23.10	22.44	1.14%	5,399,683
Jul 10, 2026	22.66	23.36	22.54	22.84	22.19	0.97%	4,103,563
Jul 9, 2026	22.30	22.84	22.22	22.62	21.98	0.62%	5,768,609
Jul 8, 2026	22.10	22.50	22.02	22.48	21.84	2.00%	4,027,915
Jul 7, 2026	22.10	22.10	21.68	22.04	21.41	0.36%	3,062,972
Jul 6, 2026	22.26	22.36	21.86	21.96	21.34	-1.08%	3,182,585
Jul 3, 2026	21.80	22.24	21.78	22.20	21.57	3.45%	3,703,275
Jul 2, 2026	21.38	22.04	21.20	21.46	20.85	0.37%	5,638,139
Jun 30, 2026	21.66	21.68	21.20	21.38	20.77	-1.29%	6,441,276
Jun 29, 2026	22.00	22.16	21.62	21.66	21.04	-0.91%	4,489,766
Jun 26, 2026	22.56	23.14	21.56	21.86	21.24	-3.10%	6,670,229