Montage Technology Co., Ltd. (HKG:6809)
Hong Kong · Delayed Price · Currency is HKD 446.40
+25.80 (6.13%)
Jun 18, 2026, 4:08 PM HKT
HKG:6809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 416.40 | 452.80 | 416.40 | 446.40 | 446.40 | 6.13% | 5,384,852 |
| Jun 17, 2026 | 371.00 | 430.00 | 369.40 | 420.60 | 420.60 | 11.15% | 5,493,628 |
| Jun 16, 2026 | 388.40 | 393.00 | 375.80 | 378.40 | 378.40 | -1.61% | 2,627,076 |
| Jun 15, 2026 | 366.80 | 388.00 | 356.20 | 384.60 | 384.60 | 8.34% | 3,262,947 |
| Jun 12, 2026 | 387.20 | 399.00 | 345.00 | 355.00 | 355.00 | -2.74% | 4,167,055 |
| Jun 11, 2026 | 345.00 | 369.00 | 336.80 | 365.00 | 365.00 | 5.74% | 2,962,981 |
| Jun 10, 2026 | 352.80 | 366.80 | 336.20 | 345.20 | 345.20 | -4.22% | 2,562,711 |
| Jun 9, 2026 | 369.00 | 369.00 | 350.80 | 360.40 | 360.40 | 3.74% | 3,350,565 |
| Jun 8, 2026 | 351.80 | 363.80 | 340.00 | 347.40 | 347.40 | -5.80% | 3,501,946 |
| Jun 5, 2026 | 389.80 | 395.00 | 362.40 | 368.80 | 368.80 | -9.21% | 4,266,972 |
| Jun 4, 2026 | 403.00 | 417.60 | 387.00 | 406.20 | 406.20 | 0.79% | 3,780,072 |
| Jun 3, 2026 | 400.00 | 425.00 | 394.00 | 403.00 | 403.00 | 6.00% | 6,212,173 |
| Jun 2, 2026 | 372.60 | 389.40 | 356.00 | 380.20 | 380.20 | 2.09% | 5,265,317 |
| Jun 1, 2026 | 408.20 | 412.00 | 366.60 | 372.40 | 372.40 | -6.90% | 5,306,918 |
| May 29, 2026 | 458.80 | 465.00 | 394.60 | 400.00 | 400.00 | -12.82% | 8,506,754 |
| May 28, 2026 | 460.20 | 472.60 | 445.00 | 458.80 | 458.80 | -2.17% | 2,826,242 |
| May 27, 2026 | 484.60 | 498.00 | 455.00 | 469.00 | 469.00 | 1.52% | 3,946,240 |
| May 26, 2026 | 500.00 | 500.00 | 461.60 | 462.00 | 462.00 | -2.08% | 3,767,166 |
| May 22, 2026 | 466.60 | 479.00 | 449.20 | 471.80 | 471.80 | 5.74% | 4,796,296 |
| May 21, 2026 | 477.20 | 500.00 | 445.00 | 446.20 | 446.20 | -0.13% | 6,329,054 |
| May 20, 2026 | 430.00 | 458.20 | 425.00 | 446.80 | 446.80 | 5.48% | 6,360,070 |
| May 19, 2026 | 425.40 | 434.80 | 403.60 | 423.60 | 423.60 | -3.90% | 5,025,222 |
| May 18, 2026 | 444.00 | 480.00 | 433.80 | 440.80 | 440.80 | -1.74% | 4,582,288 |
| May 15, 2026 | 480.00 | 500.00 | 420.00 | 448.60 | 448.60 | -7.01% | 7,720,774 |
| May 14, 2026 | 520.00 | 543.00 | 478.20 | 482.40 | 482.40 | -3.71% | 6,251,040 |
| May 13, 2026 | 407.00 | 524.50 | 400.00 | 501.00 | 501.00 | 21.31% | 5,947,867 |
| May 12, 2026 | 406.20 | 442.80 | 390.20 | 413.00 | 413.00 | -1.34% | 4,765,852 |
| May 11, 2026 | 431.00 | 464.40 | 400.60 | 418.60 | 418.60 | 11.45% | 5,837,609 |
| May 8, 2026 | 338.00 | 375.60 | 333.40 | 375.60 | 375.60 | 5.03% | 4,459,214 |
| May 7, 2026 | 322.40 | 364.80 | 317.00 | 357.60 | 357.60 | 11.19% | 4,860,449 |
| May 6, 2026 | 298.00 | 335.00 | 291.00 | 321.60 | 321.60 | 16.78% | 5,818,024 |
| May 5, 2026 | 274.60 | 294.60 | 273.00 | 275.40 | 275.40 | 1.85% | 1,592,854 |
| May 4, 2026 | 276.00 | 288.60 | 268.20 | 270.40 | 270.40 | 3.28% | 957,564 |
| Apr 30, 2026 | 264.40 | 268.60 | 246.00 | 261.80 | 261.80 | 2.75% | 3,185,407 |
| Apr 29, 2026 | 264.80 | 264.80 | 248.60 | 254.80 | 254.80 | -3.78% | 1,930,696 |
| Apr 28, 2026 | 247.20 | 275.00 | 247.20 | 264.80 | 264.80 | 2.16% | 3,874,966 |
| Apr 27, 2026 | 245.00 | 266.00 | 237.40 | 259.20 | 259.20 | 13.78% | 5,352,083 |
| Apr 24, 2026 | 241.00 | 248.80 | 224.80 | 227.80 | 227.80 | -0.78% | 3,088,632 |
| Apr 23, 2026 | 232.80 | 247.80 | 225.40 | 229.60 | 229.60 | 2.32% | 3,945,605 |
| Apr 22, 2026 | 208.00 | 224.80 | 207.20 | 224.40 | 224.40 | 8.30% | 2,686,445 |
| Apr 21, 2026 | 203.00 | 209.60 | 196.00 | 207.20 | 207.20 | 1.07% | 1,569,046 |
| Apr 20, 2026 | 214.00 | 214.00 | 202.20 | 205.00 | 205.00 | -2.10% | 1,309,415 |
| Apr 17, 2026 | 217.60 | 218.80 | 206.20 | 209.40 | 209.40 | -4.21% | 1,627,500 |
| Apr 16, 2026 | 202.40 | 224.00 | 199.40 | 218.60 | 218.60 | 8.00% | 2,307,813 |
| Apr 15, 2026 | 216.80 | 218.00 | 201.00 | 202.40 | 202.40 | -3.53% | 1,628,490 |
| Apr 14, 2026 | 223.00 | 223.80 | 208.20 | 209.80 | 209.80 | -1.50% | 2,313,792 |
| Apr 13, 2026 | 197.00 | 223.20 | 197.00 | 213.00 | 213.00 | 6.82% | 2,668,597 |
| Apr 10, 2026 | 202.40 | 210.00 | 197.40 | 199.40 | 199.40 | 2.36% | 2,306,297 |
| Apr 9, 2026 | 198.00 | 201.40 | 192.80 | 194.80 | 194.80 | -2.60% | 1,408,755 |
| Apr 8, 2026 | 185.00 | 200.00 | 183.80 | 200.00 | 200.00 | 14.29% | 3,502,706 |