HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	11.84	12.00	11.84	11.93	11.93	0.59%	3,504,600
Jan 12, 2026	11.88	11.93	11.81	11.86	11.86	-0.42%	1,765,200
Jan 9, 2026	11.87	12.00	11.83	11.91	11.91	0.34%	2,481,800
Jan 8, 2026	11.84	11.89	11.80	11.87	11.87	0.08%	1,564,567
Jan 7, 2026	11.83	11.91	11.74	11.86	11.86	0.85%	3,449,000
Jan 6, 2026	11.68	11.79	11.68	11.76	11.76	0.60%	3,478,600
Jan 5, 2026	11.55	11.78	11.52	11.69	11.69	1.04%	2,170,100
Jan 2, 2026	11.37	11.59	11.37	11.57	11.57	1.67%	410,400
Dec 31, 2025	11.50	11.50	11.33	11.38	11.38	-1.04%	2,144,400
Dec 30, 2025	11.65	11.65	11.46	11.50	11.50	-0.17%	2,092,800
Dec 29, 2025	11.68	11.73	11.50	11.52	11.52	-1.79%	2,654,200
Dec 24, 2025	11.80	11.80	11.67	11.73	11.60	-0.26%	965,668
Dec 23, 2025	11.76	11.81	11.74	11.76	11.63	-	1,449,680
Dec 22, 2025	11.85	11.87	11.73	11.76	11.63	-0.59%	2,569,520
Dec 19, 2025	11.90	11.90	11.83	11.83	11.70	-0.25%	3,372,811
Dec 18, 2025	11.78	11.87	11.70	11.86	11.73	1.19%	2,165,600
Dec 17, 2025	11.76	11.78	11.65	11.72	11.59	0.09%	1,768,600
Dec 16, 2025	11.94	11.95	11.65	11.71	11.58	-1.18%	2,102,600
Dec 15, 2025	11.92	11.97	11.82	11.85	11.72	-0.84%	1,099,500
Dec 12, 2025	11.70	11.95	11.70	11.95	11.82	1.53%	2,552,000
Dec 11, 2025	11.80	11.82	11.71	11.77	11.64	0.09%	1,767,200
Dec 10, 2025	11.94	11.94	11.68	11.76	11.63	-1.09%	3,694,200
Dec 9, 2025	12.14	12.14	11.86	11.89	11.76	-2.06%	3,172,600
Dec 8, 2025	12.20	12.20	12.11	12.14	12.00	-0.16%	2,269,075
Dec 5, 2025	12.14	12.16	12.04	12.16	12.02	0.75%	4,514,841
Dec 4, 2025	12.12	12.19	12.01	12.07	11.93	0.08%	4,013,465
Dec 3, 2025	12.02	12.13	12.01	12.06	11.92	0.50%	3,121,600
Dec 2, 2025	11.88	12.01	11.88	12.00	11.86	1.18%	2,863,600
Dec 1, 2025	11.84	11.89	11.78	11.86	11.73	0.42%	1,013,500
Nov 28, 2025	11.86	11.90	11.77	11.81	11.68	-0.42%	931,400
Nov 27, 2025	11.88	11.91	11.77	11.86	11.73	0.08%	1,987,800
Nov 26, 2025	11.83	11.88	11.79	11.85	11.72	0.51%	1,806,000
Nov 25, 2025	11.77	11.83	11.73	11.79	11.66	0.86%	3,082,550
Nov 24, 2025	11.83	11.83	11.64	11.69	11.56	-0.09%	3,369,649
Nov 21, 2025	11.99	11.99	11.70	11.70	11.57	-1.85%	4,066,533
Nov 20, 2025	11.92	12.01	11.86	11.92	11.79	-	2,475,200
Nov 19, 2025	11.94	12.00	11.88	11.92	11.79	-0.25%	1,795,900
Nov 18, 2025	12.20	12.20	11.92	11.95	11.82	-2.29%	2,761,400
Nov 17, 2025	12.27	12.29	12.13	12.23	12.09	-0.08%	1,505,500
Nov 14, 2025	12.32	12.39	12.23	12.24	12.10	-0.97%	2,439,600
Nov 13, 2025	12.25	12.39	12.20	12.36	12.22	0.98%	3,098,200
Nov 12, 2025	12.19	12.33	12.16	12.24	12.10	0.41%	2,976,868
Nov 11, 2025	12.22	12.22	12.11	12.19	12.05	-	2,398,500
Nov 10, 2025	11.99	12.21	11.95	12.19	12.05	1.84%	3,575,100
Nov 7, 2025	11.95	11.98	11.92	11.97	11.84	0.17%	2,311,100