HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	12.45	12.66	12.34	12.35	12.35	0.24%	7,467,743
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
Aug 19, 2025	12.74	12.84	12.61	12.66	12.66	-0.08%	3,042,100
Aug 18, 2025	12.72	12.93	12.65	12.67	12.67	-0.39%	4,417,969
Aug 15, 2025	12.55	12.72	12.49	12.72	12.72	0.79%	3,015,103
Aug 14, 2025	12.68	12.73	12.56	12.62	12.62	-0.24%	6,034,300
Aug 13, 2025	12.63	12.72	12.58	12.65	12.65	0.56%	3,819,300
Aug 12, 2025	12.58	12.70	12.49	12.58	12.58	0.08%	2,662,681
Aug 11, 2025	12.50	12.58	12.42	12.57	12.57	0.56%	3,423,000
Aug 8, 2025	12.56	12.57	12.36	12.50	12.50	-0.64%	2,906,460
Aug 7, 2025	12.57	12.65	12.43	12.58	12.58	0.32%	3,332,600
Aug 6, 2025	12.56	12.62	12.53	12.54	12.54	0.08%	2,375,333
Aug 5, 2025	12.36	12.54	12.36	12.53	12.53	1.13%	2,318,500
Aug 4, 2025	12.50	12.50	12.27	12.39	12.39	-0.88%	2,883,282
Aug 1, 2025	12.46	12.82	12.42	12.50	12.50	-0.32%	3,185,800
Jul 31, 2025	12.76	12.78	12.48	12.54	12.54	-2.34%	6,829,892
Jul 30, 2025	12.80	13.12	12.66	12.84	12.84	-	6,708,892
Jul 29, 2025	12.82	12.86	12.58	12.84	12.84	0.94%	4,853,300
Jul 28, 2025	12.80	12.84	12.62	12.72	12.72	0.16%	3,330,357
Jul 25, 2025	12.74	12.90	12.62	12.70	12.70	-0.47%	5,362,600
Jul 24, 2025	12.70	12.78	12.62	12.76	12.76	0.79%	4,209,100
Jul 23, 2025	12.72	12.86	12.52	12.66	12.66	-	4,100,900
Jul 22, 2025	12.50	12.84	12.48	12.66	12.66	1.28%	6,407,500
Jul 21, 2025	12.60	12.60	12.44	12.50	12.50	-	4,299,900
Jul 18, 2025	12.58	12.64	12.44	12.50	12.50	-0.64%	3,966,100
Jul 17, 2025	12.28	12.58	12.22	12.58	12.58	3.11%	10,778,000
Jul 16, 2025	12.04	12.34	11.96	12.20	12.20	-0.49%	7,820,100
Jul 15, 2025	12.36	12.36	12.12	12.26	11.94	-0.81%	4,860,800
Jul 14, 2025	12.34	12.42	12.32	12.36	12.04	0.32%	4,684,500
Jul 11, 2025	12.24	12.46	12.24	12.32	12.00	0.49%	4,299,625
Jul 10, 2025	12.10	12.38	12.08	12.26	11.94	3.55%	11,176,962
Jul 9, 2025	11.90	11.96	11.80	11.84	11.53	-	2,237,500
Jul 8, 2025	11.92	11.92	11.78	11.84	11.53	-0.34%	2,510,500
Jul 7, 2025	11.90	11.92	11.80	11.88	11.57	0.17%	1,377,800
Jul 4, 2025	11.88	11.92	11.74	11.86	11.55	0.34%	2,914,300
Jul 3, 2025	11.88	11.88	11.76	11.82	11.51	-0.17%	2,659,600
Jul 2, 2025	11.74	11.92	11.72	11.84	11.53	1.20%	4,277,200
Jun 30, 2025	11.78	11.80	11.64	11.70	11.40	-0.34%	1,587,800
Jun 27, 2025	11.84	11.86	11.68	11.74	11.44	-0.34%	2,107,400
Jun 26, 2025	11.88	11.92	11.76	11.78	11.48	-1.17%	2,118,800
Jun 25, 2025	11.82	11.92	11.72	11.92	11.61	1.36%	2,576,634
Jun 24, 2025	11.66	11.80	11.60	11.76	11.46	1.55%	2,925,300
Jun 23, 2025	11.34	11.66	11.34	11.58	11.28	1.05%	2,405,300
Jun 20, 2025	11.40	11.48	11.36	11.46	11.16	0.70%	7,664,020