HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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