HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.37	12.37	11.64	11.71	11.71	-5.11%	14,428,800
Oct 30, 2025	12.26	12.41	12.25	12.34	12.34	0.73%	3,141,401
Oct 28, 2025	12.35	12.35	12.22	12.25	12.25	-0.41%	1,583,752
Oct 27, 2025	12.26	12.31	12.24	12.30	12.30	0.65%	3,774,940
Oct 24, 2025	12.20	12.31	12.18	12.22	12.22	-0.41%	1,954,571
Oct 23, 2025	12.29	12.33	12.16	12.27	12.27	-0.32%	1,187,821
Oct 22, 2025	12.19	12.33	12.19	12.31	12.31	0.98%	1,700,499
Oct 21, 2025	12.19	12.27	12.10	12.19	12.19	0.49%	1,595,200
Oct 20, 2025	11.97	12.17	11.97	12.13	12.13	1.42%	1,743,700
Oct 17, 2025	12.22	12.26	11.92	11.96	11.96	-2.05%	2,848,278
Oct 16, 2025	12.06	12.32	12.06	12.21	12.21	0.83%	2,244,000
Oct 15, 2025	11.96	12.14	11.96	12.11	12.11	1.17%	3,378,977
Oct 14, 2025	12.10	12.16	11.91	11.97	11.97	-0.99%	2,645,100
Oct 13, 2025	12.01	12.09	11.85	12.09	12.09	-1.06%	4,565,800
Oct 10, 2025	12.45	12.45	12.22	12.22	12.22	-1.85%	2,470,900
Oct 9, 2025	12.28	12.46	12.17	12.45	12.45	2.98%	6,238,400
Oct 8, 2025	12.15	12.18	11.92	12.09	12.09	-0.25%	1,858,100
Oct 6, 2025	12.13	12.25	12.03	12.12	12.12	-1.06%	736,800
Oct 3, 2025	12.13	12.26	12.11	12.25	12.25	0.66%	838,900
Oct 2, 2025	12.25	12.31	12.13	12.17	12.17	-0.90%	1,102,500
Sep 30, 2025	12.06	12.30	12.06	12.28	12.28	1.24%	2,185,700
Sep 29, 2025	12.08	12.20	12.01	12.13	12.13	1.00%	1,293,792
Sep 26, 2025	12.21	12.21	12.01	12.01	12.01	-0.99%	2,362,200
Sep 25, 2025	12.32	12.32	12.09	12.13	12.13	-1.06%	2,685,200
Sep 24, 2025	12.16	12.32	12.16	12.26	12.26	0.82%	2,166,100
Sep 23, 2025	12.18	12.25	12.09	12.16	12.16	-0.33%	2,532,005
Sep 22, 2025	12.49	12.49	12.18	12.20	12.20	-1.05%	3,414,071
Sep 19, 2025	12.59	12.64	12.28	12.33	12.33	-1.20%	7,531,300
Sep 18, 2025	12.46	12.66	12.33	12.48	12.48	0.24%	6,160,300
Sep 17, 2025	12.42	12.46	12.28	12.45	12.45	0.73%	3,962,700
Sep 16, 2025	12.43	12.57	12.24	12.36	12.36	1.06%	5,700,100
Sep 15, 2025	12.28	12.29	12.17	12.23	12.23	0.25%	3,951,500
Sep 12, 2025	12.34	12.36	12.16	12.20	12.20	-0.73%	2,357,933
Sep 11, 2025	12.19	12.35	11.95	12.29	12.29	1.32%	5,341,700
Sep 10, 2025	12.21	12.22	12.08	12.13	12.13	-0.08%	1,900,827
Sep 9, 2025	12.27	12.27	12.06	12.14	12.14	-0.41%	2,388,100
Sep 8, 2025	12.17	12.20	12.10	12.19	12.19	0.99%	2,357,034
Sep 5, 2025	12.00	12.07	11.81	12.07	12.07	1.34%	5,077,770
Sep 4, 2025	12.00	12.09	11.87	11.91	11.91	-0.75%	2,594,571
Sep 3, 2025	12.20	12.23	11.97	12.00	12.00	-1.23%	3,876,900
Sep 2, 2025	12.30	12.36	12.10	12.15	12.15	-1.06%	3,511,700
Sep 1, 2025	12.36	12.50	12.11	12.28	12.28	-0.57%	4,630,200
Aug 29, 2025	12.45	12.66	12.34	12.35	12.35	0.24%	7,462,743
Aug 28, 2025	12.42	12.48	12.07	12.32	12.32	-0.81%	3,950,071
Aug 27, 2025	12.75	12.75	12.38	12.42	12.42	-2.36%	3,389,470
Aug 26, 2025	12.79	12.85	12.67	12.72	12.72	-0.55%	2,551,308
Aug 25, 2025	12.62	12.83	12.62	12.79	12.79	1.59%	5,623,030
Aug 22, 2025	12.60	12.66	12.45	12.59	12.59	-0.08%	2,706,000
Aug 21, 2025	12.58	12.71	12.53	12.60	12.60	-0.08%	2,980,700
Aug 20, 2025	12.66	12.69	12.44	12.61	12.61	-0.39%	2,831,400