HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	11.46	11.80	11.45	11.49	11.10	0.79%	2,650,750
Jun 30, 2026	11.97	11.97	11.33	11.40	11.01	-3.88%	3,775,900
Jun 29, 2026	11.68	12.05	11.55	11.86	11.46	1.98%	4,151,671
Jun 26, 2026	11.66	11.82	11.54	11.63	11.23	-1.86%	2,143,300
Jun 25, 2026	12.05	12.05	11.72	11.85	11.45	-0.42%	2,054,800
Jun 24, 2026	11.85	12.01	11.77	11.90	11.49	0.51%	3,789,493
Jun 23, 2026	11.90	12.02	11.75	11.84	11.44	-	2,734,900
Jun 22, 2026	11.89	11.92	11.61	11.84	11.44	-0.75%	3,590,679
Jun 18, 2026	11.99	12.02	11.80	11.93	11.52	-0.42%	4,365,900
Jun 17, 2026	11.89	12.20	11.89	11.98	11.57	0.50%	4,832,700
Jun 16, 2026	12.04	12.04	11.87	11.92	11.51	-0.67%	2,177,400
Jun 15, 2026	11.80	12.05	11.80	12.00	11.59	1.10%	3,238,105
Jun 12, 2026	11.60	11.90	11.60	11.87	11.47	2.15%	2,993,557
Jun 11, 2026	11.78	11.87	11.57	11.62	11.22	-1.11%	3,175,782
Jun 10, 2026	11.54	11.77	11.54	11.75	11.35	1.82%	2,995,200
Jun 9, 2026	11.67	11.67	11.53	11.54	11.15	-1.03%	1,418,200
Jun 8, 2026	11.53	11.70	11.53	11.66	11.26	0.95%	3,283,350
Jun 5, 2026	11.46	11.67	11.46	11.55	11.16	0.79%	2,748,700
Jun 4, 2026	11.50	11.62	11.45	11.46	11.07	-0.87%	2,678,200
Jun 3, 2026	11.67	11.68	11.52	11.56	11.17	-1.03%	2,369,122
Jun 2, 2026	11.57	11.74	11.57	11.68	11.28	0.52%	2,569,500
Jun 1, 2026	11.32	11.63	11.32	11.62	11.22	2.38%	3,449,800
May 29, 2026	11.32	11.60	11.32	11.35	10.96	0.09%	4,304,930
May 28, 2026	11.60	11.60	11.30	11.34	10.95	-1.73%	2,842,743
May 27, 2026	11.52	11.62	11.37	11.54	11.15	-0.09%	2,884,453
May 26, 2026	11.73	11.74	11.53	11.55	11.16	-1.53%	4,277,400
May 22, 2026	11.62	11.81	11.62	11.73	11.33	0.51%	3,004,078
May 21, 2026	11.79	11.83	11.61	11.67	11.27	-0.09%	3,577,391
May 20, 2026	11.85	11.85	11.60	11.68	11.28	-0.93%	3,821,100