Montage Technology Co., Ltd. (HKG:6809)
Hong Kong · Delayed Price · Currency is HKD 267.20
+11.00 (4.29%)
Sep 16, 2026, 2:55 PM HKT
HKG:6809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 261.20 | 266.00 | 257.80 | 266.00 | - | 3.83% | 1,129,788 |
| Sep 15, 2026 | 246.80 | 263.60 | 243.20 | 256.20 | 256.20 | 5.43% | 3,722,879 |
| Sep 14, 2026 | 250.80 | 255.80 | 242.60 | 243.00 | 243.00 | -5.81% | 2,287,711 |
| Sep 11, 2026 | 263.00 | 263.60 | 251.80 | 258.00 | 258.00 | -4.59% | 2,435,450 |
| Sep 10, 2026 | 273.40 | 282.60 | 269.00 | 270.40 | 270.40 | -0.37% | 2,644,653 |
| Sep 9, 2026 | 283.00 | 287.40 | 270.00 | 271.40 | 271.40 | -1.67% | 2,316,437 |
| Sep 8, 2026 | 280.00 | 287.60 | 271.60 | 276.00 | 276.00 | -1.08% | 2,961,209 |
| Sep 7, 2026 | 272.40 | 283.80 | 270.00 | 279.00 | 279.00 | 6.65% | 4,095,518 |
| Sep 4, 2026 | 263.00 | 273.80 | 256.00 | 261.60 | 261.60 | 1.24% | 3,252,172 |
| Sep 3, 2026 | 267.00 | 268.60 | 252.60 | 258.40 | 258.40 | -1.30% | 2,339,782 |
| Sep 2, 2026 | 256.60 | 267.20 | 252.00 | 261.80 | 261.80 | -0.68% | 2,359,251 |
| Sep 1, 2026 | 271.60 | 271.60 | 258.80 | 263.60 | 263.60 | -2.01% | 1,817,417 |
| Aug 31, 2026 | 273.00 | 278.20 | 258.60 | 269.00 | 269.00 | -5.61% | 4,873,330 |
| Aug 28, 2026 | 295.00 | 298.00 | 283.60 | 285.00 | 285.00 | -5.38% | 2,704,213 |
| Aug 27, 2026 | 271.60 | 303.00 | 271.20 | 301.20 | 301.20 | 12.30% | 6,625,373 |
| Aug 26, 2026 | 261.80 | 274.60 | 254.80 | 268.20 | 268.20 | 2.21% | 3,077,216 |
| Aug 25, 2026 | 245.20 | 263.40 | 242.60 | 262.40 | 262.40 | 4.96% | 2,864,282 |
| Aug 24, 2026 | 270.20 | 270.80 | 250.00 | 250.00 | 250.00 | -8.09% | 2,473,244 |
| Aug 21, 2026 | 274.00 | 274.80 | 265.40 | 272.00 | 272.00 | 1.27% | 2,236,769 |
| Aug 20, 2026 | 273.40 | 273.40 | 262.20 | 268.60 | 268.60 | -0.67% | 2,414,226 |
| Aug 19, 2026 | 277.00 | 283.80 | 260.60 | 270.40 | 270.40 | -7.02% | 4,297,051 |
| Aug 18, 2026 | 317.80 | 317.80 | 288.00 | 290.80 | 290.80 | -6.50% | 4,263,452 |
| Aug 17, 2026 | 288.00 | 312.00 | 284.00 | 311.00 | 311.00 | 9.58% | 5,710,768 |
| Aug 14, 2026 | 297.00 | 299.20 | 282.20 | 283.80 | 283.80 | -1.05% | 3,568,804 |
| Aug 13, 2026 | 294.60 | 301.00 | 284.00 | 286.80 | 286.80 | 1.34% | 4,837,712 |
| Aug 12, 2026 | 270.00 | 284.00 | 267.00 | 283.00 | 283.00 | 7.60% | 4,646,891 |
| Aug 11, 2026 | 254.60 | 278.00 | 251.80 | 263.00 | 263.00 | 2.10% | 5,242,995 |
| Aug 10, 2026 | 267.00 | 275.60 | 252.00 | 257.60 | 257.60 | -4.31% | 6,441,801 |
| Aug 7, 2026 | 261.00 | 275.40 | 258.20 | 269.20 | 269.20 | 3.14% | 5,891,349 |
| Aug 6, 2026 | 260.20 | 272.60 | 256.00 | 261.00 | 261.00 | -3.48% | 3,971,862 |
| Aug 5, 2026 | 268.00 | 282.80 | 262.20 | 270.40 | 270.40 | 2.97% | 5,150,971 |
| Aug 4, 2026 | 251.80 | 265.80 | 250.00 | 262.60 | 262.60 | 5.55% | 4,808,348 |
| Aug 3, 2026 | 261.60 | 263.40 | 245.00 | 248.80 | 248.80 | -7.51% | 3,765,336 |
| Jul 31, 2026 | 289.00 | 305.80 | 267.40 | 269.00 | 269.00 | 7.00% | 8,009,560 |
| Jul 30, 2026 | 265.60 | 278.60 | 247.80 | 251.40 | 251.40 | -6.75% | 6,064,883 |
| Jul 29, 2026 | 273.20 | 282.60 | 242.80 | 269.60 | 269.60 | -2.88% | 8,377,936 |
| Jul 28, 2026 | 300.00 | 306.40 | 275.60 | 277.60 | 277.60 | -13.79% | 4,938,403 |
| Jul 27, 2026 | 332.80 | 337.00 | 302.20 | 322.00 | 322.00 | -3.19% | 5,489,385 |
| Jul 24, 2026 | 312.00 | 345.00 | 312.00 | 332.60 | 332.60 | 6.67% | 5,903,124 |
| Jul 23, 2026 | 331.00 | 338.60 | 310.00 | 311.80 | 311.80 | -2.38% | 4,494,320 |
| Jul 22, 2026 | 315.00 | 356.00 | 307.60 | 319.40 | 319.40 | 3.37% | 10,220,554 |
| Jul 21, 2026 | 275.00 | 310.20 | 256.20 | 309.00 | 309.00 | 17.05% | 8,205,882 |
| Jul 20, 2026 | 270.40 | 280.60 | 254.60 | 264.00 | 264.00 | 3.53% | 5,010,141 |
| Jul 17, 2026 | 268.60 | 275.80 | 248.60 | 255.00 | 255.00 | -8.47% | 5,611,383 |
| Jul 16, 2026 | 341.00 | 341.00 | 273.20 | 278.60 | 278.60 | -22.95% | 10,026,632 |
| Jul 15, 2026 | 370.00 | 372.00 | 342.00 | 361.60 | 361.60 | 0.78% | 2,913,353 |
| Jul 14, 2026 | 339.60 | 362.20 | 327.20 | 358.80 | 358.80 | 8.01% | 4,076,417 |
| Jul 13, 2026 | 339.80 | 360.00 | 324.00 | 332.20 | 332.20 | -5.19% | 3,246,888 |
| Jul 10, 2026 | 394.00 | 412.40 | 344.40 | 350.40 | 350.40 | -8.70% | 6,671,917 |
| Jul 9, 2026 | 335.40 | 387.80 | 333.40 | 383.80 | 383.80 | 19.42% | 6,178,983 |