Montage Technology Co., Ltd. (HKG:6809)
Hong Kong · Delayed Price · Currency is HKD 350.40
-33.40 (-8.70%)
Jul 10, 2026, 4:08 PM HKT
HKG:6809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 333.00 | 348.40 | 317.00 | 321.40 | 321.40 | -3.66% | 4,415,127 |
| Jul 7, 2026 | 355.00 | 360.40 | 322.00 | 333.60 | 333.60 | -10.22% | 4,948,748 |
| Jul 6, 2026 | 403.80 | 404.00 | 352.40 | 372.00 | 371.56 | -2.77% | 3,249,947 |
| Jul 3, 2026 | 377.40 | 405.00 | 365.00 | 382.60 | 382.15 | -1.49% | 3,636,576 |
| Jul 2, 2026 | 433.00 | 439.80 | 387.60 | 388.40 | 387.94 | -16.40% | 3,635,656 |
| Jun 30, 2026 | 447.60 | 480.00 | 437.00 | 464.60 | 464.05 | 3.80% | 4,573,791 |
| Jun 29, 2026 | 416.00 | 460.00 | 408.00 | 447.60 | 447.07 | 6.62% | 5,748,166 |
| Jun 26, 2026 | 450.00 | 450.00 | 401.80 | 419.80 | 419.30 | -8.54% | 3,966,782 |
| Jun 25, 2026 | 461.00 | 465.00 | 434.60 | 459.00 | 458.46 | 6.69% | 4,112,015 |
| Jun 24, 2026 | 410.80 | 438.80 | 409.00 | 430.20 | 429.69 | 5.39% | 3,769,517 |
| Jun 23, 2026 | 470.00 | 477.60 | 408.20 | 408.20 | 407.72 | -12.44% | 4,342,177 |
| Jun 22, 2026 | 465.00 | 478.00 | 445.40 | 466.20 | 465.65 | 4.44% | 4,562,693 |
| Jun 18, 2026 | 416.40 | 452.80 | 416.40 | 446.40 | 445.87 | 6.13% | 5,384,852 |
| Jun 17, 2026 | 371.00 | 430.00 | 369.40 | 420.60 | 420.10 | 11.15% | 5,493,628 |
| Jun 16, 2026 | 388.40 | 393.00 | 375.80 | 378.40 | 377.95 | -1.61% | 2,627,076 |
| Jun 15, 2026 | 366.80 | 388.00 | 356.20 | 384.60 | 384.14 | 8.34% | 3,262,947 |
| Jun 12, 2026 | 387.20 | 399.00 | 345.00 | 355.00 | 354.58 | -2.74% | 4,167,055 |
| Jun 11, 2026 | 345.00 | 369.00 | 336.80 | 365.00 | 364.57 | 5.74% | 2,962,981 |
| Jun 10, 2026 | 352.80 | 366.80 | 336.20 | 345.20 | 344.79 | -4.22% | 2,562,711 |
| Jun 9, 2026 | 369.00 | 369.00 | 350.80 | 360.40 | 359.97 | 3.74% | 3,350,565 |
| Jun 8, 2026 | 351.80 | 363.80 | 340.00 | 347.40 | 346.99 | -5.80% | 3,501,946 |
| Jun 5, 2026 | 389.80 | 395.00 | 362.40 | 368.80 | 368.36 | -9.21% | 4,266,972 |
| Jun 4, 2026 | 403.00 | 417.60 | 387.00 | 406.20 | 405.72 | 0.79% | 3,780,072 |
| Jun 3, 2026 | 400.00 | 425.00 | 394.00 | 403.00 | 402.52 | 6.00% | 6,212,173 |
| Jun 2, 2026 | 372.60 | 389.40 | 356.00 | 380.20 | 379.75 | 2.09% | 5,265,317 |
| Jun 1, 2026 | 408.20 | 412.00 | 366.60 | 372.40 | 371.96 | -6.90% | 5,306,918 |
| May 29, 2026 | 458.80 | 465.00 | 394.60 | 400.00 | 399.53 | -12.82% | 8,506,754 |
| May 28, 2026 | 460.20 | 472.60 | 445.00 | 458.80 | 458.26 | -2.17% | 2,826,242 |
| May 27, 2026 | 484.60 | 498.00 | 455.00 | 469.00 | 468.44 | 1.52% | 3,946,240 |
| May 26, 2026 | 500.00 | 500.00 | 461.60 | 462.00 | 461.45 | -2.08% | 3,767,166 |
| May 22, 2026 | 466.60 | 479.00 | 449.20 | 471.80 | 471.24 | 5.74% | 4,796,296 |
| May 21, 2026 | 477.20 | 500.00 | 445.00 | 446.20 | 445.67 | -0.13% | 6,329,054 |
| May 20, 2026 | 430.00 | 458.20 | 425.00 | 446.80 | 446.27 | 5.48% | 6,360,070 |
| May 19, 2026 | 425.40 | 434.80 | 403.60 | 423.60 | 423.10 | -3.90% | 5,025,222 |
| May 18, 2026 | 444.00 | 480.00 | 433.80 | 440.80 | 440.28 | -1.74% | 4,582,288 |
| May 15, 2026 | 480.00 | 500.00 | 420.00 | 448.60 | 448.07 | -7.01% | 7,720,774 |
| May 14, 2026 | 520.00 | 543.00 | 478.20 | 482.40 | 481.83 | -3.71% | 6,251,040 |
| May 13, 2026 | 407.00 | 524.50 | 400.00 | 501.00 | 500.41 | 21.31% | 5,947,867 |
| May 12, 2026 | 406.20 | 442.80 | 390.20 | 413.00 | 412.51 | -1.34% | 4,765,852 |
| May 11, 2026 | 431.00 | 464.40 | 400.60 | 418.60 | 418.10 | 11.45% | 5,837,609 |
| May 8, 2026 | 338.00 | 375.60 | 333.40 | 375.60 | 375.15 | 5.03% | 4,459,214 |
| May 7, 2026 | 322.40 | 364.80 | 317.00 | 357.60 | 357.18 | 11.19% | 4,860,449 |
| May 6, 2026 | 298.00 | 335.00 | 291.00 | 321.60 | 321.22 | 16.78% | 5,818,024 |
| May 5, 2026 | 274.60 | 294.60 | 273.00 | 275.40 | 275.07 | 1.85% | 1,592,854 |
| May 4, 2026 | 276.00 | 288.60 | 268.20 | 270.40 | 270.08 | 3.28% | 957,564 |
| Apr 30, 2026 | 264.40 | 268.60 | 246.00 | 261.80 | 261.49 | 2.75% | 3,185,407 |
| Apr 29, 2026 | 264.80 | 264.80 | 248.60 | 254.80 | 254.50 | -3.78% | 1,930,696 |
| Apr 28, 2026 | 247.20 | 275.00 | 247.20 | 264.80 | 264.49 | 2.16% | 3,874,966 |