HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.76	11.83	11.61	11.75	11.75	0.17%	1,791,935
Jul 9, 2026	11.83	11.93	11.65	11.73	11.73	-1.10%	1,277,570
Jul 8, 2026	12.10	12.10	11.79	11.86	11.86	-1.17%	1,274,700
Jul 7, 2026	12.00	12.12	11.96	12.00	12.00	-	3,677,058
Jul 6, 2026	11.84	12.17	11.74	12.00	12.00	2.21%	5,551,414
Jul 3, 2026	11.74	11.81	11.56	11.74	11.74	2.18%	2,079,780
Jul 2, 2026	11.46	11.80	11.45	11.49	11.49	0.79%	2,650,750
Jun 30, 2026	11.97	11.97	11.33	11.40	11.40	-3.88%	3,775,900
Jun 29, 2026	11.68	12.05	11.55	11.86	11.86	1.98%	4,151,671
Jun 26, 2026	11.66	11.82	11.54	11.63	11.63	-1.86%	2,143,300
Jun 25, 2026	12.05	12.05	11.72	11.85	11.85	-0.42%	2,054,800
Jun 24, 2026	11.85	12.01	11.77	11.90	11.90	0.51%	3,789,493
Jun 23, 2026	11.90	12.02	11.75	11.84	11.84	-	2,734,900
Jun 22, 2026	11.89	11.92	11.61	11.84	11.84	-0.75%	3,590,679
Jun 18, 2026	11.99	12.02	11.80	11.93	11.93	-0.42%	4,365,900
Jun 17, 2026	11.89	12.20	11.89	11.98	11.98	0.50%	4,832,700
Jun 16, 2026	12.04	12.04	11.87	11.92	11.92	-0.67%	2,177,400
Jun 15, 2026	11.80	12.05	11.80	12.00	12.00	1.10%	3,238,105
Jun 12, 2026	11.60	11.90	11.60	11.87	11.87	2.15%	2,993,557
Jun 11, 2026	11.78	11.87	11.57	11.62	11.62	-1.11%	3,175,782
Jun 10, 2026	11.54	11.77	11.54	11.75	11.75	1.82%	2,995,200
Jun 9, 2026	11.67	11.67	11.53	11.54	11.54	-1.03%	1,418,200
Jun 8, 2026	11.53	11.70	11.53	11.66	11.66	0.95%	3,283,350
Jun 5, 2026	11.46	11.67	11.46	11.55	11.55	0.79%	2,748,700
Jun 4, 2026	11.50	11.62	11.45	11.46	11.46	-0.87%	2,678,200
Jun 3, 2026	11.67	11.68	11.52	11.56	11.56	-1.03%	2,369,122
Jun 2, 2026	11.57	11.74	11.57	11.68	11.68	0.52%	2,569,500
Jun 1, 2026	11.32	11.63	11.32	11.62	11.62	2.38%	3,449,800
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