HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.32	11.62	11.32	11.60	-	2.20%	2,906,600
May 29, 2026	11.32	11.60	11.32	11.35	11.35	0.09%	4,304,930
May 28, 2026	11.60	11.60	11.30	11.34	11.34	-1.73%	2,842,743
May 27, 2026	11.52	11.62	11.37	11.54	11.54	-0.09%	2,884,453
May 26, 2026	11.73	11.74	11.53	11.55	11.55	-1.53%	4,277,400
May 22, 2026	11.62	11.81	11.62	11.73	11.73	0.51%	3,004,078
May 21, 2026	11.79	11.83	11.61	11.67	11.67	-0.09%	3,577,391
May 20, 2026	11.85	11.85	11.60	11.68	11.68	-0.93%	3,821,100
May 19, 2026	11.73	11.92	11.68	11.79	11.79	0.43%	4,989,348
May 18, 2026	11.91	11.91	11.62	11.74	11.74	-1.43%	3,550,200
May 15, 2026	11.98	12.03	11.77	11.91	11.91	-0.58%	4,596,400
May 14, 2026	11.97	12.07	11.91	11.98	11.98	0.17%	4,859,159
May 13, 2026	12.18	12.22	11.87	11.96	11.96	-1.56%	3,987,100
May 12, 2026	12.01	12.29	12.01	12.15	12.15	-	4,557,444
May 11, 2026	12.00	12.15	11.96	12.15	12.15	0.50%	4,452,133
May 8, 2026	12.11	12.26	12.01	12.09	12.09	-0.66%	3,296,248
May 7, 2026	11.99	12.32	11.99	12.17	12.17	0.41%	7,367,624
May 6, 2026	11.99	12.13	11.96	12.12	12.12	-0.57%	4,046,743
May 5, 2026	11.95	12.19	11.88	12.19	12.19	1.50%	2,221,200
May 4, 2026	11.85	12.02	11.68	12.01	12.01	2.13%	2,036,924
Apr 30, 2026	11.78	12.15	11.67	11.76	11.76	0.51%	7,449,842
Apr 29, 2026	11.64	11.72	11.57	11.70	11.70	0.86%	1,751,600
Apr 28, 2026	11.71	11.78	11.60	11.60	11.60	-0.85%	2,374,200
Apr 27, 2026	11.90	11.90	11.68	11.70	11.70	-1.02%	1,965,500
Apr 24, 2026	11.76	11.89	11.71	11.82	11.82	-0.34%	1,746,947
Apr 23, 2026	11.87	11.88	11.77	11.86	11.86	0.51%	2,155,900
Apr 22, 2026	11.78	11.86	11.69	11.80	11.80	0.17%	2,399,300
Apr 21, 2026	11.83	11.84	11.74	11.78	11.78	-0.17%	2,132,900
Apr 20, 2026	11.71	11.82	11.64	11.80	11.80	1.37%	2,535,000
Apr 17, 2026	11.69	11.72	11.60	11.64	11.64	-1.10%	4,363,265
Apr 16, 2026	11.79	11.82	11.64	11.77	11.77	-0.08%	3,364,300
Apr 15, 2026	11.80	11.83	11.71	11.78	11.78	0.43%	3,471,400
Apr 14, 2026	11.93	11.93	11.64	11.73	11.73	-0.76%	2,881,400
Apr 13, 2026	11.99	11.99	11.82	11.82	11.82	-1.42%	3,257,200
Apr 10, 2026	11.99	12.02	11.92	11.99	11.99	0.25%	1,612,696
Apr 9, 2026	12.02	12.13	11.93	11.96	11.96	-0.91%	2,299,200
Apr 8, 2026	11.94	12.12	11.94	12.07	12.07	1.09%	5,085,800
Apr 2, 2026	11.68	11.94	11.68	11.94	11.94	2.31%	4,958,908
Apr 1, 2026	11.68	11.78	11.65	11.67	11.67	1.04%	3,407,700
Mar 31, 2026	11.48	11.75	11.48	11.55	11.55	-0.17%	1,619,314
Mar 30, 2026	11.37	11.57	11.37	11.57	11.57	0.96%	2,020,200
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