Shandong International Trust Co., Ltd. - 1697.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.43	0.42	0.42	0.43	0.41	446,400
August 15, 2025	0.42	0.43	0.43	0.44	0.42	1.13M
August 14, 2025	0.45	0.43	0.43	0.45	0.42	738,075
August 13, 2025	0.43	0.44	0.44	0.45	0.42	1.45M
August 12, 2025	0.42	0.43	0.43	0.43	0.41	309,600
August 11, 2025	0.43	0.43	0.43	0.43	0.43	0
August 08, 2025	0.43	0.43	0.43	0.43	0.42	217,800
August 07, 2025	0.42	0.43	0.43	0.43	0.42	178,200
August 06, 2025	0.43	0.42	0.42	0.43	0.41	178,200
August 05, 2025	0.42	0.42	0.42	0.42	0.42	59,400
August 04, 2025	0.42	0.42	0.42	0.42	0.41	232,200
August 01, 2025	0.43	0.42	0.42	0.43	0.41	693,000
July 31, 2025	0.43	0.43	0.43	0.44	0.42	163,800
July 30, 2025	0.43	0.43	0.43	0.43	0.42	217,800
July 29, 2025	0.44	0.44	0.44	0.45	0.43	198,000
July 28, 2025	0.44	0.43	0.43	0.44	0.43	133,200
July 25, 2025	0.43	0.44	0.44	0.44	0.41	633,600
July 24, 2025	0.43	0.44	0.44	0.45	0.43	2.08M
July 23, 2025	0.42	0.43	0.43	0.43	0.41	678,600
July 22, 2025	0.41	0.42	0.42	0.42	0.41	1.26M
July 21, 2025	0.42	0.42	0.42	0.42	0.41	225,000
July 18, 2025	0.41	0.42	0.42	0.42	0.41	21,600
July 17, 2025	0.43	0.42	0.42	0.43	0.42	297,000
July 16, 2025	0.42	0.43	0.43	0.43	0.41	266,400
July 15, 2025	0.43	0.43	0.43	0.43	0.42	538,200
July 14, 2025	0.42	0.42	0.42	0.43	0.41	498,600
July 11, 2025	0.4	0.43	0.43	0.44	0.4	4.38M
July 10, 2025	0.38	0.4	0.4	0.41	0.37	1.52M
July 09, 2025	0.38	0.4	0.4	0.4	0.36	399,600
July 08, 2025	0.39	0.39	0.39	0.39	0.38	93,600
July 07, 2025	0.4	0.4	0.4	0.4	0.4	0
July 04, 2025	0.4	0.4	0.4	0.41	0.39	140,400
July 03, 2025	0.4	0.4	0.4	0.41	0.39	264,600
July 02, 2025	0.39	0.4	0.4	0.4	0.38	356,400
June 30, 2025	0.4	0.39	0.39	0.41	0.39	856,800
June 27, 2025	0.39	0.4	0.4	0.4	0.39	1.12M
June 26, 2025	0.38	0.39	0.39	0.4	0.38	799,200
June 25, 2025	0.37	0.39	0.39	0.4	0.37	1.29M
June 24, 2025	0.36	0.37	0.37	0.37	0.36	257,400
June 23, 2025	0.36	0.36	0.36	0.36	0.36	18,000
June 20, 2025	0.36	0.36	0.36	0.38	0.36	505,800
June 19, 2025	0.36	0.36	0.36	0.37	0.35	102,600
June 18, 2025	0.37	0.37	0.37	0.37	0.37	3,600
June 17, 2025	0.36	0.37	0.37	0.37	0.36	248,400
June 16, 2025	0.38	0.37	0.37	0.38	0.35	631,800
June 13, 2025	0.36	0.37	0.37	0.37	0.35	387,000
June 12, 2025	0.35	0.37	0.37	0.37	0.35	478,800
June 11, 2025	0.36	0.35	0.35	0.36	0.35	331,200
June 10, 2025	0.35	0.36	0.36	0.38	0.35	498,600
June 09, 2025	0.35	0.35	0.35	0.36	0.35	345,600
June 06, 2025	0.35	0.35	0.35	0.36	0.35	354,600
June 05, 2025	0.35	0.35	0.35	0.35	0.34	156,600
June 04, 2025	0.35	0.36	0.36	0.36	0.34	563,400
June 03, 2025	0.35	0.36	0.36	0.38	0.35	180,000
June 02, 2025	0.36	0.35	0.35	0.36	0.34	423,000
May 30, 2025	0.34	0.38	0.38	0.38	0.34	360,000
May 29, 2025	0.34	0.36	0.36	0.36	0.34	126,000
May 28, 2025	0.34	0.36	0.36	0.36	0.34	138,600
May 27, 2025	0.35	0.36	0.36	0.38	0.34	225,000
May 26, 2025	0.35	0.35	0.35	0.35	0.35	153,000

Shandong International Trust Co., Ltd. (1697.HK) HKSE