HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.25	11.48	11.24	11.46	11.46	2.05%	2,437,200
Mar 26, 2026	11.33	11.37	11.23	11.23	11.23	-0.62%	1,886,800
Mar 25, 2026	11.23	11.32	11.19	11.30	11.30	1.35%	1,920,410
Mar 24, 2026	11.15	11.19	11.00	11.15	11.15	0.72%	1,677,100
Mar 23, 2026	11.44	11.44	10.96	11.07	11.07	-2.55%	4,752,700
Mar 20, 2026	11.36	11.45	11.31	11.36	11.36	-0.53%	2,009,200
Mar 19, 2026	11.56	11.56	11.36	11.42	11.42	-1.47%	1,655,400
Mar 18, 2026	11.59	11.61	11.48	11.59	11.59	-	2,351,900
Mar 17, 2026	11.53	11.68	11.51	11.59	11.59	0.78%	2,715,000
Mar 16, 2026	11.45	11.53	11.37	11.50	11.50	0.88%	1,914,700
Mar 13, 2026	11.42	11.49	11.34	11.40	11.40	-0.26%	2,228,200
Mar 12, 2026	11.49	11.49	11.37	11.43	11.43	-	1,345,900
Mar 11, 2026	11.49	11.49	11.39	11.43	11.43	-0.17%	1,258,200
Mar 10, 2026	11.38	11.47	11.35	11.45	11.45	1.15%	1,927,400
Mar 9, 2026	11.45	11.45	11.18	11.32	11.32	-1.22%	5,851,100
Mar 6, 2026	11.29	11.48	11.25	11.46	11.46	1.51%	1,139,180
Mar 5, 2026	11.38	11.48	11.29	11.29	11.29	-0.09%	1,678,235
Mar 4, 2026	11.50	11.50	11.20	11.30	11.30	-1.22%	3,787,400
Mar 3, 2026	11.66	11.66	11.40	11.44	11.44	-1.12%	2,347,832
Mar 2, 2026	11.60	11.64	11.48	11.57	11.57	-0.69%	2,717,245
Feb 27, 2026	11.74	11.75	11.65	11.65	11.65	-0.09%	2,263,674
Feb 26, 2026	11.91	11.91	11.65	11.66	11.66	-1.69%	3,154,100
Feb 25, 2026	11.95	11.95	11.77	11.86	11.86	-0.08%	2,196,300
Feb 24, 2026	11.95	11.97	11.77	11.87	11.87	-1.33%	1,733,798
Feb 23, 2026	11.70	12.03	11.70	12.03	12.03	2.56%	773,400
Feb 20, 2026	11.89	11.89	11.70	11.73	11.73	-0.68%	552,045
Feb 16, 2026	11.89	11.89	11.75	11.81	11.81	-0.08%	141,800
Feb 13, 2026	11.90	11.90	11.74	11.82	11.82	0.17%	1,276,035
Feb 12, 2026	11.85	11.87	11.78	11.80	11.80	-0.84%	1,264,556
Feb 11, 2026	11.89	11.91	11.80	11.90	11.90	0.68%	1,317,745
Feb 10, 2026	11.78	11.89	11.75	11.82	11.82	0.25%	1,896,500
Feb 9, 2026	11.75	11.87	11.72	11.79	11.79	-0.17%	2,357,300
Feb 6, 2026	11.80	11.83	11.67	11.81	11.81	0.08%	1,568,000
Feb 5, 2026	11.68	11.80	11.66	11.80	11.80	0.43%	2,037,720
Feb 4, 2026	11.73	11.79	11.66	11.75	11.75	0.26%	2,195,400
Feb 3, 2026	11.60	11.79	11.60	11.72	11.72	1.03%	1,743,000
Feb 2, 2026	11.88	11.88	11.56	11.60	11.60	-2.52%	3,257,300
Jan 30, 2026	11.93	12.07	11.83	11.90	11.90	-0.42%	1,189,800
Jan 29, 2026	12.15	12.15	11.93	11.95	11.95	-1.65%	2,994,800
Jan 28, 2026	11.99	12.17	11.99	12.15	12.15	0.33%	2,535,600
Jan 27, 2026	12.15	12.21	11.98	12.11	12.11	-0.08%	2,324,800
Jan 26, 2026	11.98	12.12	11.94	12.12	12.12	1.17%	2,259,945
Jan 23, 2026	11.88	12.03	11.88	11.98	11.98	1.10%	3,332,000
Jan 22, 2026	11.77	12.00	11.77	11.85	11.85	-	2,158,100
Jan 21, 2026	11.76	11.89	11.76	11.85	11.85	-0.50%	1,318,500
Jan 20, 2026	11.83	11.95	11.71	11.91	11.91	1.71%	2,713,600
Jan 19, 2026	11.77	11.79	11.66	11.71	11.71	-1.26%	3,135,300
Jan 16, 2026	11.87	11.94	11.82	11.86	11.86	-0.08%	3,121,990
Jan 15, 2026	11.85	12.01	11.82	11.87	11.87	-0.59%	2,403,400
Jan 14, 2026	11.95	12.07	11.88	11.94	11.94	0.08%	2,997,300