HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.60	11.60	11.15	11.15	11.15	-3.13%	3,529,500
Sep 9, 2026	11.59	11.62	11.48	11.51	11.51	-0.26%	1,557,200
Sep 8, 2026	11.63	11.63	11.43	11.54	11.54	0.26%	995,000
Sep 7, 2026	11.57	11.68	11.38	11.51	11.51	-0.52%	4,093,600
Sep 4, 2026	11.40	11.57	11.40	11.57	11.57	1.49%	1,606,694
Sep 3, 2026	11.42	11.47	11.37	11.40	11.40	-0.18%	1,098,100
Sep 2, 2026	11.58	11.58	11.35	11.42	11.42	-1.21%	2,353,600
Sep 1, 2026	11.49	11.58	11.37	11.56	11.56	1.76%	2,254,200
Aug 31, 2026	11.51	11.51	11.33	11.36	11.36	-1.30%	2,232,800
Aug 28, 2026	11.40	11.64	11.40	11.51	11.51	1.05%	1,568,400
Aug 27, 2026	11.52	11.52	11.35	11.39	11.39	-0.44%	1,300,500
Aug 26, 2026	11.45	11.54	11.41	11.44	11.44	0.09%	1,018,700
Aug 25, 2026	11.57	11.57	11.39	11.43	11.43	-0.78%	1,736,272
Aug 24, 2026	11.71	11.71	11.40	11.52	11.52	-1.29%	1,606,972
Aug 21, 2026	11.79	11.79	11.57	11.67	11.67	-	926,100
Aug 20, 2026	11.70	11.79	11.64	11.67	11.67	1.21%	1,433,900
Aug 19, 2026	11.81	11.81	11.50	11.53	11.53	-1.71%	1,202,936
Aug 18, 2026	11.79	11.81	11.67	11.73	11.73	0.26%	893,846
Aug 17, 2026	11.75	11.83	11.69	11.70	11.70	-0.43%	913,459
Aug 14, 2026	11.94	11.94	11.68	11.75	11.75	-0.59%	1,104,500
Aug 13, 2026	11.88	11.88	11.72	11.82	11.82	0.42%	1,322,475
Aug 12, 2026	11.89	11.89	11.70	11.77	11.77	-0.17%	1,176,378
Aug 11, 2026	11.91	12.00	11.76	11.79	11.79	-0.92%	1,320,800
Aug 10, 2026	11.75	11.97	11.75	11.90	11.90	0.25%	1,378,600
Aug 7, 2026	11.80	11.90	11.73	11.87	11.87	0.59%	1,046,100
Aug 6, 2026	11.82	11.95	11.73	11.80	11.80	-0.92%	1,006,100
Aug 5, 2026	11.96	11.96	11.79	11.91	11.91	0.08%	893,900
Aug 4, 2026	12.07	12.07	11.82	11.90	11.90	-0.75%	1,259,300
Aug 3, 2026	12.05	12.06	11.90	11.99	11.99	-0.25%	921,300
Jul 31, 2026	12.02	12.02	11.84	12.02	12.02	-	1,642,700
Jul 30, 2026	11.98	12.08	11.86	12.02	12.02	0.25%	1,203,400
Jul 29, 2026	11.95	11.99	11.88	11.99	11.99	0.84%	993,592
Jul 28, 2026	12.05	12.05	11.72	11.89	11.89	-0.83%	1,454,430
Jul 27, 2026	11.98	12.05	11.73	11.99	11.99	1.61%	1,010,730
Jul 24, 2026	11.98	11.97	11.80	11.80	11.80	-1.17%	1,403,700
Jul 23, 2026	11.97	11.99	11.85	11.94	11.94	0.42%	817,600
Jul 22, 2026	12.12	12.12	11.82	11.89	11.89	-0.92%	1,562,397
Jul 21, 2026	12.14	12.15	11.93	12.00	12.00	-0.50%	1,340,000
Jul 20, 2026	12.16	12.16	11.87	12.06	12.06	-0.08%	2,851,800
Jul 17, 2026	12.21	12.30	11.92	12.07	12.07	-1.15%	2,232,770
Jul 16, 2026	11.91	12.25	11.90	12.21	12.21	2.69%	3,094,410
Jul 15, 2026	11.77	11.93	11.71	11.89	11.89	3.61%	2,744,854
Jul 14, 2026	11.76	11.96	11.65	11.88	11.48	0.93%	1,588,353
Jul 13, 2026	11.80	11.92	11.72	11.77	11.37	0.17%	1,644,000
Jul 10, 2026	11.76	11.83	11.61	11.75	11.35	0.17%	1,791,935
Jul 9, 2026	11.83	11.93	11.65	11.73	11.33	-1.10%	1,277,570
Jul 8, 2026	12.10	12.10	11.79	11.86	11.46	-1.17%	1,274,700
Jul 7, 2026	12.00	12.12	11.96	12.00	11.59	-	3,677,058
Jul 6, 2026	11.84	12.17	11.74	12.00	11.59	2.21%	5,551,414
Jul 3, 2026	11.74	11.81	11.56	11.74	11.34	2.18%	2,079,780