Montage Technology Co., Ltd. (HKG:6809)
Hong Kong · Delayed Price · Currency is HKD 248.80
-20.20 (-7.51%)
Aug 3, 2026, 4:08 PM HKT
HKG:6809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 261.60 | 263.40 | 245.00 | 246.80 | - | -8.25% | 3,640,726 |
| 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 |
| 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 |