HKG:1997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	31.42	32.68	31.42	32.60	32.60	3.76%	756,099
Nov 4, 2026	30.94	31.60	30.86	31.42	31.42	1.03%	4,433,449
Nov 3, 2026	31.60	31.60	30.94	31.10	31.10	-0.45%	2,813,218
Nov 2, 2026	31.20	31.60	30.92	31.24	31.24	0.19%	1,358,143
Oct 30, 2026	30.52	31.28	30.52	31.18	31.18	2.03%	3,038,818
Oct 29, 2026	30.60	30.90	30.24	30.56	30.56	0.07%	1,553,048
Oct 28, 2026	31.40	31.40	30.26	30.54	30.54	-1.61%	2,406,181
Oct 27, 2026	30.70	31.46	30.70	31.04	31.04	-0.06%	2,768,658
Oct 26, 2026	30.60	31.46	30.60	31.06	31.06	2.44%	3,047,608
Oct 23, 2026	30.60	30.60	30.04	30.32	30.32	-	3,324,002
Oct 22, 2026	30.70	31.02	29.72	30.32	30.32	-2.19%	3,583,107
Oct 21, 2026	31.08	31.32	30.68	31.00	31.00	1.24%	3,597,197
Oct 20, 2026	30.48	30.86	30.36	30.62	30.62	0.53%	3,889,480
Oct 16, 2026	30.60	30.76	30.38	30.46	30.46	-0.07%	2,086,654
Oct 15, 2026	30.10	30.56	29.98	30.48	30.48	0.26%	3,614,856
Oct 14, 2026	30.96	30.98	30.28	30.40	30.40	-1.87%	4,280,182
Oct 13, 2026	30.80	31.04	30.26	30.98	30.98	1.51%	2,819,266
Oct 12, 2026	30.60	30.96	30.46	30.52	30.52	-0.65%	3,727,168
Oct 9, 2026	30.60	30.88	30.06	30.72	30.72	2.26%	3,627,588
Oct 8, 2026	30.50	30.78	29.94	30.04	30.04	-0.79%	2,727,995
Oct 7, 2026	29.94	30.48	29.92	30.28	30.28	1.47%	2,996,304
Oct 6, 2026	29.90	29.98	29.46	29.84	29.84	1.29%	6,002,518
Oct 5, 2026	30.00	30.00	29.22	29.46	29.46	-1.73%	2,661,078
Oct 2, 2026	29.26	30.26	29.22	29.98	29.98	-1.77%	3,698,037
Sep 30, 2026	30.40	30.64	30.10	30.52	30.52	0.20%	4,752,185
Sep 29, 2026	30.50	31.02	30.30	30.46	30.46	-1.55%	4,523,718
Sep 28, 2026	30.88	31.32	30.50	30.94	30.94	1.31%	2,399,536
Sep 25, 2026	30.82	30.82	30.20	30.54	30.54	-0.78%	1,562,906
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