Montage Technology Co., Ltd. (HKG:6809)
Hong Kong · Delayed Price · Currency is HKD 226.00
+15.20 (7.21%)
Oct 28, 2026, 10:45 AM HKT
HKG:6809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 220.60 | 229.60 | 220.60 | 226.00 | 226.00 | 7.21% | 1,700,251 |
| Oct 27, 2026 | 213.80 | 216.80 | 207.40 | 210.80 | 210.80 | 2.43% | 1,699,951 |
| Oct 26, 2026 | 214.40 | 217.00 | 203.40 | 205.80 | 205.80 | -4.19% | 1,997,723 |
| Oct 23, 2026 | 200.60 | 217.40 | 200.00 | 214.80 | 214.80 | 3.07% | 3,819,481 |
| Oct 22, 2026 | 222.20 | 222.80 | 208.00 | 208.40 | 208.40 | -5.79% | 2,854,352 |
| Oct 21, 2026 | 213.20 | 225.20 | 213.20 | 221.20 | 221.20 | 8.97% | 3,577,591 |
| Oct 20, 2026 | 206.20 | 212.80 | 201.00 | 203.00 | 203.00 | -3.88% | 2,828,175 |
| Oct 16, 2026 | 209.20 | 217.00 | 206.00 | 211.20 | 211.20 | 4.55% | 3,069,584 |
| Oct 15, 2026 | 202.20 | 215.00 | 198.50 | 202.00 | 202.00 | -11.09% | 4,041,175 |
| Oct 14, 2026 | 242.00 | 243.80 | 224.00 | 227.20 | 227.20 | -6.04% | 2,128,428 |
| Oct 13, 2026 | 245.20 | 245.60 | 235.00 | 241.80 | 241.80 | -5.10% | 2,910,941 |
| Oct 12, 2026 | 265.00 | 266.20 | 252.80 | 254.80 | 254.80 | -5.00% | 1,718,828 |
| Oct 9, 2026 | 272.00 | 272.40 | 255.00 | 268.20 | 268.20 | -1.90% | 2,546,025 |
| Oct 8, 2026 | 291.00 | 293.60 | 273.00 | 273.40 | 273.40 | -6.05% | 2,021,443 |
| Oct 7, 2026 | 312.00 | 312.00 | 284.40 | 291.00 | 291.00 | -6.37% | 1,356,579 |
| Oct 6, 2026 | 304.00 | 315.40 | 300.00 | 310.80 | 310.80 | 1.97% | 1,453,422 |
| Oct 5, 2026 | 289.60 | 308.60 | 289.20 | 304.80 | 304.80 | 5.25% | 979,313 |
| Oct 2, 2026 | 275.60 | 291.00 | 275.60 | 289.60 | 289.60 | 0.77% | 442,629 |
| Sep 30, 2026 | 299.00 | 299.00 | 276.00 | 287.40 | 287.40 | -2.24% | 2,213,894 |
| Sep 29, 2026 | 285.20 | 298.60 | 280.20 | 294.00 | 294.00 | 3.09% | 2,317,437 |
| Sep 28, 2026 | 299.40 | 299.40 | 282.00 | 285.20 | 285.20 | -5.12% | 2,076,831 |
| Sep 25, 2026 | 300.00 | 303.00 | 292.60 | 300.60 | 300.60 | 0.28% | 779,166 |
| Sep 24, 2026 | 300.00 | 306.20 | 294.80 | 300.00 | 299.77 | -2.15% | 1,873,237 |
| Sep 23, 2026 | 320.00 | 320.80 | 305.00 | 306.60 | 306.36 | -0.97% | 2,360,977 |
| Sep 22, 2026 | 320.00 | 337.80 | 307.00 | 309.60 | 309.36 | 8.10% | 6,973,766 |
| Sep 21, 2026 | 290.00 | 297.80 | 283.00 | 286.40 | 286.18 | 1.20% | 2,733,219 |
| Sep 18, 2026 | 275.60 | 284.80 | 270.40 | 283.00 | 282.78 | 5.75% | 6,585,608 |
| Sep 17, 2026 | 270.20 | 274.80 | 260.00 | 267.60 | 267.39 | -0.96% | 2,394,431 |
| Sep 16, 2026 | 261.20 | 271.20 | 257.80 | 270.20 | 269.99 | 5.46% | 2,536,139 |
| Sep 15, 2026 | 246.80 | 263.60 | 243.20 | 256.20 | 256.00 | 5.43% | 3,722,879 |
| Sep 14, 2026 | 250.80 | 255.80 | 242.60 | 243.00 | 242.81 | -5.81% | 2,287,711 |
| Sep 11, 2026 | 263.00 | 263.60 | 251.80 | 258.00 | 257.80 | -4.59% | 2,435,450 |
| Sep 10, 2026 | 273.40 | 282.60 | 269.00 | 270.40 | 270.19 | -0.37% | 2,644,653 |
| Sep 9, 2026 | 283.00 | 287.40 | 270.00 | 271.40 | 271.19 | -1.67% | 2,316,437 |
| Sep 8, 2026 | 280.00 | 287.60 | 271.60 | 276.00 | 275.79 | -1.08% | 2,961,209 |
| Sep 7, 2026 | 272.40 | 283.80 | 270.00 | 279.00 | 278.79 | 6.65% | 4,095,518 |
| Sep 4, 2026 | 263.00 | 273.80 | 256.00 | 261.60 | 261.40 | 1.24% | 3,252,172 |
| Sep 3, 2026 | 267.00 | 268.60 | 252.60 | 258.40 | 258.20 | -1.30% | 2,339,782 |
| Sep 2, 2026 | 256.60 | 267.20 | 252.00 | 261.80 | 261.60 | -0.68% | 2,359,251 |
| Sep 1, 2026 | 271.60 | 271.60 | 258.80 | 263.60 | 263.40 | -2.01% | 1,817,417 |
| Aug 31, 2026 | 273.00 | 278.20 | 258.60 | 269.00 | 268.79 | -5.61% | 4,873,330 |
| Aug 28, 2026 | 295.00 | 298.00 | 283.60 | 285.00 | 284.78 | -5.38% | 2,704,213 |
| Aug 27, 2026 | 271.60 | 303.00 | 271.20 | 301.20 | 300.97 | 12.30% | 6,625,373 |
| Aug 26, 2026 | 261.80 | 274.60 | 254.80 | 268.20 | 267.99 | 2.21% | 3,077,216 |
| Aug 25, 2026 | 245.20 | 263.40 | 242.60 | 262.40 | 262.20 | 4.96% | 2,864,282 |
| Aug 24, 2026 | 270.20 | 270.80 | 250.00 | 250.00 | 249.81 | -8.09% | 2,473,244 |
| Aug 21, 2026 | 274.00 | 274.80 | 265.40 | 272.00 | 271.79 | 1.27% | 2,236,769 |
| Aug 20, 2026 | 273.40 | 273.40 | 262.20 | 268.60 | 268.39 | -0.67% | 2,414,226 |
| Aug 19, 2026 | 277.00 | 283.80 | 260.60 | 270.40 | 270.19 | -7.02% | 4,297,051 |
| Aug 18, 2026 | 317.80 | 317.80 | 288.00 | 290.80 | 290.58 | -6.50% | 4,263,452 |