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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.38	0.38	0.38	0.38	0.38	73,800
November 06, 2025	0.39	0.39	0.39	0.39	0.39	0
November 05, 2025	0.38	0.39	0.39	0.39	0.38	63,000
November 04, 2025	0.38	0.39	0.39	0.39	0.38	90,000
November 03, 2025	0.38	0.39	0.39	0.39	0.38	214,200
October 31, 2025	0.38	0.38	0.38	0.38	0.38	0
October 30, 2025	0.39	0.38	0.38	0.4	0.38	1.98M
October 28, 2025	0.41	0.38	0.38	0.41	0.38	151,200
October 27, 2025	0.39	0.39	0.39	0.39	0.38	192,600
October 24, 2025	0.38	0.39	0.39	0.39	0.37	2.06M
October 23, 2025	0.38	0.39	0.39	0.39	0.38	70,200
October 22, 2025	0.39	0.39	0.39	0.39	0.39	0
October 21, 2025	0.39	0.39	0.39	0.39	0.38	1.28M
October 20, 2025	0.4	0.39	0.39	0.4	0.39	671,400
October 17, 2025	0.4	0.39	0.39	0.4	0.39	185,400
October 16, 2025	0.4	0.41	0.41	0.41	0.4	462,600
October 15, 2025	0.4	0.41	0.41	0.41	0.4	75,600
October 14, 2025	0.41	0.41	0.41	0.41	0.41	0
October 13, 2025	0.4	0.41	0.41	0.41	0.39	262,800
October 10, 2025	0.41	0.41	0.41	0.41	0.4	363,600
October 09, 2025	0.41	0.42	0.42	0.42	0.4	545,400
October 08, 2025	0.41	0.41	0.41	0.42	0.4	203,400
October 03, 2025	0.41	0.41	0.41	0.42	0.4	479,200
October 02, 2025	0.41	0.41	0.41	0.42	0.38	1.27M
September 30, 2025	0.41	0.4	0.4	0.42	0.4	948,600
September 29, 2025	0.42	0.42	0.42	0.42	0.41	289,800
September 26, 2025	0.41	0.42	0.42	0.42	0.4	207,000
September 25, 2025	0.4	0.41	0.41	0.42	0.4	460,800
September 24, 2025	0.4	0.41	0.41	0.41	0.4	250,200
September 23, 2025	0.42	0.41	0.41	0.42	0.4	779,400
September 22, 2025	0.41	0.42	0.42	0.42	0.41	97,200
September 19, 2025	0.41	0.43	0.43	0.43	0.4	1.3M
September 18, 2025	0.42	0.41	0.41	0.42	0.4	397,800
September 17, 2025	0.43	0.42	0.42	0.43	0.4	592,200
September 16, 2025	0.41	0.42	0.42	0.43	0.41	401,400
September 15, 2025	0.42	0.42	0.42	0.43	0.41	306,000
September 12, 2025	0.39	0.43	0.43	0.43	0.39	4.36M
September 11, 2025	0.39	0.4	0.4	0.4	0.39	140,400
September 10, 2025	0.41	0.4	0.4	0.41	0.37	2.98M
September 09, 2025	0.41	0.41	0.41	0.42	0.39	1.37M
September 08, 2025	0.42	0.42	0.42	0.42	0.41	1.14M
September 05, 2025	0.41	0.42	0.42	0.42	0.41	77,400
September 04, 2025	0.41	0.42	0.42	0.42	0.41	135,000
September 03, 2025	0.42	0.42	0.42	0.42	0.42	0
September 02, 2025	0.42	0.42	0.42	0.42	0.42	0
September 01, 2025	0.41	0.42	0.42	0.42	0.41	120,600
August 29, 2025	0.41	0.42	0.42	0.42	0.41	32,400
August 28, 2025	0.42	0.42	0.42	0.42	0.39	685,800
August 27, 2025	0.44	0.43	0.43	0.44	0.43	176,400
August 26, 2025	0.44	0.44	0.44	0.44	0.43	196,200
August 25, 2025	0.44	0.44	0.44	0.44	0.43	1.04M
August 22, 2025	0.43	0.44	0.44	0.44	0.42	43,200
August 21, 2025	0.43	0.44	0.44	0.44	0.42	1.05M
August 20, 2025	0.43	0.43	0.43	0.43	0.42	264,600
August 19, 2025	0.43	0.43	0.43	0.43	0.41	730,800
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

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