Montage Technology Co., Ltd. (HKG:6809)
Hong Kong · Delayed Price · Currency is HKD 165.10
-12.20 (-6.88%)
Mar 30, 2026, 4:08 PM HKT
HKG:6809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 172.20 | 172.50 | 165.50 | 168.10 | - | -5.19% | 840,810 |
| Mar 27, 2026 | 177.50 | 181.60 | 173.00 | 177.30 | 177.30 | -2.04% | 1,094,820 |
| Mar 26, 2026 | 180.10 | 182.70 | 176.50 | 181.00 | 181.00 | -0.55% | 1,051,800 |
| Mar 25, 2026 | 179.00 | 186.30 | 177.30 | 182.00 | 182.00 | 4.60% | 1,627,670 |
| Mar 24, 2026 | 177.80 | 179.00 | 165.10 | 174.00 | 174.00 | 0.64% | 1,485,417 |
| Mar 23, 2026 | 180.20 | 183.80 | 168.60 | 172.90 | 172.90 | -8.37% | 1,748,283 |
| Mar 20, 2026 | 197.50 | 202.00 | 186.00 | 188.70 | 188.70 | -3.43% | 1,400,045 |
| Mar 19, 2026 | 187.80 | 204.40 | 187.00 | 195.40 | 195.40 | 0.36% | 2,063,527 |
| Mar 18, 2026 | 186.00 | 197.00 | 185.00 | 194.70 | 194.70 | 8.59% | 3,202,857 |
| Mar 17, 2026 | 192.00 | 194.20 | 179.00 | 179.30 | 179.30 | -5.38% | 1,341,862 |
| Mar 16, 2026 | 176.50 | 192.00 | 170.80 | 189.50 | 189.50 | 7.98% | 2,580,400 |
| Mar 13, 2026 | 183.00 | 190.50 | 175.20 | 175.50 | 175.50 | -5.39% | 1,081,499 |
| Mar 12, 2026 | 178.20 | 189.50 | 178.00 | 185.50 | 185.50 | 3.69% | 1,306,294 |
| Mar 11, 2026 | 186.70 | 192.80 | 178.00 | 178.90 | 178.90 | -2.72% | 1,497,374 |
| Mar 10, 2026 | 175.80 | 187.50 | 175.00 | 183.90 | 183.90 | 10.85% | 2,158,456 |
| Mar 9, 2026 | 160.00 | 167.20 | 156.00 | 165.90 | 165.90 | -2.41% | 1,497,276 |
| Mar 6, 2026 | 171.10 | 174.50 | 168.00 | 170.00 | 170.00 | -2.19% | 656,769 |
| Mar 5, 2026 | 176.00 | 178.80 | 171.00 | 173.80 | 173.80 | 3.95% | 855,931 |
| Mar 4, 2026 | 160.00 | 175.30 | 159.10 | 167.20 | 167.20 | 0.72% | 2,418,701 |
| Mar 3, 2026 | 180.00 | 183.50 | 164.80 | 166.00 | 166.00 | -6.21% | 1,685,666 |
| Mar 2, 2026 | 174.00 | 191.00 | 173.00 | 177.00 | 177.00 | -1.23% | 2,184,044 |
| Feb 27, 2026 | 184.00 | 187.80 | 175.80 | 179.20 | 179.20 | -4.68% | 1,341,645 |
| Feb 26, 2026 | 195.00 | 196.80 | 185.00 | 188.00 | 188.00 | -2.13% | 1,721,089 |
| Feb 25, 2026 | 205.00 | 206.00 | 189.60 | 192.10 | 192.10 | -7.11% | 1,783,131 |
| Feb 24, 2026 | 194.00 | 210.00 | 187.60 | 206.80 | 206.80 | 4.92% | 2,698,410 |
| Feb 23, 2026 | 220.00 | 220.20 | 193.00 | 197.10 | 197.10 | -7.03% | 2,558,159 |
| Feb 20, 2026 | 206.80 | 229.80 | 203.40 | 212.00 | 212.00 | 0.47% | 4,438,666 |
| Feb 16, 2026 | 187.10 | 217.40 | 183.40 | 211.00 | 211.00 | 14.05% | 2,798,667 |
| Feb 13, 2026 | 176.60 | 187.80 | 176.00 | 185.00 | 185.00 | 1.48% | 3,001,448 |
| Feb 12, 2026 | 176.00 | 188.00 | 168.00 | 182.30 | 182.30 | 5.56% | 4,025,039 |
| Feb 11, 2026 | 173.30 | 178.00 | 166.10 | 172.70 | 172.70 | -2.98% | 3,355,604 |
| Feb 10, 2026 | 171.00 | 182.80 | 166.00 | 178.00 | 178.00 | 1.71% | 5,329,373 |