HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	11.51	11.51	11.33	11.36	11.24	-1.30%	2,232,800
Aug 28, 2026	11.40	11.64	11.40	11.51	11.39	1.05%	1,568,400
Aug 27, 2026	11.52	11.52	11.35	11.39	11.27	-0.44%	1,300,500
Aug 26, 2026	11.45	11.54	11.41	11.44	11.32	0.09%	1,018,700
Aug 25, 2026	11.57	11.57	11.39	11.43	11.31	-0.78%	1,736,272
Aug 24, 2026	11.71	11.71	11.40	11.52	11.40	-1.29%	1,606,972
Aug 21, 2026	11.79	11.79	11.57	11.67	11.55	-	926,100
Aug 20, 2026	11.70	11.79	11.64	11.67	11.55	1.21%	1,433,900
Aug 19, 2026	11.81	11.81	11.50	11.53	11.41	-1.71%	1,202,936
Aug 18, 2026	11.79	11.81	11.67	11.73	11.61	0.26%	893,846
Aug 17, 2026	11.75	11.83	11.69	11.70	11.58	-0.43%	913,459
Aug 14, 2026	11.94	11.94	11.68	11.75	11.63	-0.59%	1,104,500
Aug 13, 2026	11.88	11.88	11.72	11.82	11.69	0.42%	1,322,475
Aug 12, 2026	11.89	11.89	11.70	11.77	11.65	-0.17%	1,176,378
Aug 11, 2026	11.91	12.00	11.76	11.79	11.67	-0.92%	1,320,800
Aug 10, 2026	11.75	11.97	11.75	11.90	11.77	0.25%	1,378,600
Aug 7, 2026	11.80	11.90	11.73	11.87	11.74	0.59%	1,046,100
Aug 6, 2026	11.82	11.95	11.73	11.80	11.68	-0.92%	1,006,100
Aug 5, 2026	11.96	11.96	11.79	11.91	11.78	0.08%	893,900
Aug 4, 2026	12.07	12.07	11.82	11.90	11.77	-0.75%	1,259,300
Aug 3, 2026	12.05	12.06	11.90	11.99	11.86	-0.25%	1,367,840
Jul 31, 2026	12.02	12.02	11.84	12.02	11.89	-	1,642,700
Jul 30, 2026	11.98	12.08	11.86	12.02	11.89	0.25%	1,203,400
Jul 29, 2026	11.95	11.99	11.88	11.99	11.86	0.84%	993,592
Jul 28, 2026	12.05	12.05	11.72	11.89	11.76	-0.83%	1,454,430
Jul 27, 2026	11.98	12.05	11.73	11.99	11.86	1.61%	1,010,730
Jul 24, 2026	11.98	11.97	11.80	11.80	11.68	-1.17%	1,403,700
Jul 23, 2026	11.97	11.99	11.85	11.94	11.81	0.42%	817,600