Montage Technology Co., Ltd. (HKG:6809)
Hong Kong · Delayed Price · Currency is HKD 372.40
-27.60 (-6.90%)
Jun 1, 2026, 4:08 PM HKT
HKG:6809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 408.20 | 412.00 | 370.00 | 370.00 | - | -7.50% | 4,281,131 |
| 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 |
| Apr 2, 2026 | 177.00 | 183.50 | 170.50 | 175.00 | 175.00 | 2.34% | 1,754,423 |
| Apr 1, 2026 | 163.50 | 171.70 | 161.00 | 171.00 | 171.00 | 11.04% | 1,757,472 |
| Mar 31, 2026 | 159.00 | 164.80 | 152.70 | 154.00 | 154.00 | -6.72% | 1,429,734 |
| Mar 30, 2026 | 172.20 | 172.50 | 165.00 | 165.10 | 165.10 | -6.88% | 1,375,310 |
| 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 |