HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.11	11.16	11.03	11.03	11.03	-1.61%	1,116,000
Nov 10, 2026	11.13	11.24	11.13	11.21	11.21	1.45%	862,600
Nov 9, 2026	11.37	11.38	11.05	11.05	11.05	-2.73%	1,503,100
Nov 6, 2026	11.06	11.37	11.06	11.36	11.36	0.71%	2,039,461
Nov 5, 2026	11.21	11.36	11.19	11.28	11.28	0.71%	1,992,536
Nov 4, 2026	11.04	11.24	11.00	11.20	11.20	1.17%	3,200,554
Nov 3, 2026	11.12	11.15	11.02	11.07	11.07	0.18%	1,912,900
Nov 2, 2026	11.00	11.13	10.81	11.05	11.05	-0.54%	2,606,700
Oct 30, 2026	11.19	11.19	10.99	11.11	11.11	0.91%	983,400
Oct 29, 2026	10.95	11.09	10.95	11.01	11.01	-0.36%	1,039,400
Oct 28, 2026	11.12	11.25	10.97	11.05	11.05	-1.34%	2,051,800
Oct 27, 2026	11.20	11.28	11.10	11.20	11.20	-0.36%	3,720,077
Oct 26, 2026	11.06	11.34	11.06	11.24	11.24	2.00%	1,289,600
Oct 23, 2026	10.91	11.08	10.88	11.02	11.02	1.29%	1,146,100
Oct 22, 2026	11.27	11.27	10.87	10.88	10.88	-2.94%	1,747,814
Oct 21, 2026	11.30	11.30	11.15	11.21	11.21	0.63%	1,306,800
Oct 20, 2026	11.35	11.35	11.12	11.14	11.14	-0.27%	1,657,500
Oct 16, 2026	11.29	11.39	11.15	11.17	11.17	-0.71%	1,434,500
Oct 15, 2026	11.23	11.29	11.11	11.25	11.25	0.54%	2,143,200
Oct 14, 2026	11.10	11.25	11.04	11.19	11.19	0.81%	1,381,300
Oct 13, 2026	10.93	11.12	10.92	11.10	11.10	0.27%	3,212,829
Oct 12, 2026	10.93	11.11	10.93	11.07	11.07	0.36%	3,973,800
Oct 9, 2026	10.95	11.05	10.88	11.03	11.03	1.19%	1,839,500
Oct 8, 2026	10.86	10.97	10.83	10.90	10.90	0.37%	1,479,800
Oct 7, 2026	10.94	10.94	10.76	10.86	10.86	-0.73%	557,400
Oct 6, 2026	10.76	10.94	10.76	10.94	10.94	1.67%	407,900
Oct 5, 2026	11.08	11.08	10.76	10.76	10.76	-0.74%	390,100
Oct 2, 2026	11.13	11.13	10.70	10.84	10.84	-2.17%	1,026,002
Sep 30, 2026	10.84	11.10	10.84	11.08	11.08	1.84%	1,824,600
Sep 29, 2026	10.91	10.91	10.83	10.88	10.88	0.55%	1,041,700
Sep 28, 2026	10.83	10.93	10.78	10.82	10.82	-0.09%	1,456,800
Sep 25, 2026	10.86	10.87	10.70	10.83	10.83	-0.91%	1,068,000
Sep 24, 2026	11.02	11.02	10.87	10.93	10.93	-0.36%	725,100
Sep 23, 2026	10.85	11.03	10.85	10.97	10.97	-0.09%	1,779,894
Sep 22, 2026	10.90	11.03	10.88	10.98	10.98	0.46%	2,957,800
Sep 21, 2026	10.76	11.02	10.76	10.93	10.93	1.49%	2,166,340
Sep 18, 2026	10.75	10.92	10.75	10.77	10.77	-0.74%	5,472,700
Sep 17, 2026	10.82	10.93	10.81	10.85	10.85	-0.09%	1,354,300
Sep 16, 2026	10.94	10.98	10.80	10.86	10.86	-0.31%	3,323,800
Sep 15, 2026	11.03	11.17	11.01	11.01	10.89	-1.17%	1,224,400
Sep 14, 2026	11.03	11.18	11.00	11.14	11.02	1.00%	1,587,500
Sep 11, 2026	11.22	11.22	11.00	11.03	10.91	-1.08%	1,899,542
Sep 10, 2026	11.60	11.60	11.15	11.15	11.03	-3.13%	3,529,500
Sep 9, 2026	11.59	11.62	11.48	11.51	11.39	-0.26%	1,557,200
Sep 8, 2026	11.63	11.63	11.43	11.54	11.42	0.26%	995,000
Sep 7, 2026	11.57	11.68	11.38	11.51	11.39	-0.52%	4,093,600
Sep 4, 2026	11.40	11.57	11.40	11.57	11.45	1.49%	1,606,694
Sep 3, 2026	11.42	11.47	11.37	11.40	11.28	-0.18%	1,098,100
Sep 2, 2026	11.58	11.58	11.35	11.42	11.30	-1.21%	2,353,600
Sep 1, 2026	11.49	11.58	11.37	11.56	11.44	1.76%	2,254,200