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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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