HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.64	11.68	11.57	11.68	-	0.69%	1,540,700
Apr 28, 2026	11.71	11.78	11.60	11.60	11.60	-0.85%	2,374,200
Apr 27, 2026	11.90	11.90	11.68	11.70	11.70	-1.02%	1,965,500
Apr 24, 2026	11.76	11.89	11.71	11.82	11.82	-0.34%	1,746,947
Apr 23, 2026	11.87	11.88	11.77	11.86	11.86	0.51%	2,155,900
Apr 22, 2026	11.78	11.86	11.69	11.80	11.80	0.17%	2,399,300
Apr 21, 2026	11.83	11.84	11.74	11.78	11.78	-0.17%	2,132,900
Apr 20, 2026	11.71	11.82	11.64	11.80	11.80	1.37%	2,535,000
Apr 17, 2026	11.69	11.72	11.60	11.64	11.64	-1.10%	4,363,265
Apr 16, 2026	11.79	11.82	11.64	11.77	11.77	-0.08%	3,364,300
Apr 15, 2026	11.80	11.83	11.71	11.78	11.78	0.43%	3,471,400
Apr 14, 2026	11.93	11.93	11.64	11.73	11.73	-0.76%	2,881,400
Apr 13, 2026	11.99	11.99	11.82	11.82	11.82	-1.42%	3,257,200
Apr 10, 2026	11.99	12.02	11.92	11.99	11.99	0.25%	1,612,696
Apr 9, 2026	12.02	12.13	11.93	11.96	11.96	-0.91%	2,299,200
Apr 8, 2026	11.94	12.12	11.94	12.07	12.07	1.09%	5,085,800
Apr 2, 2026	11.68	11.94	11.68	11.94	11.94	2.31%	4,958,908
Apr 1, 2026	11.68	11.78	11.65	11.67	11.67	1.04%	3,407,700
Mar 31, 2026	11.48	11.75	11.48	11.55	11.55	-0.17%	1,619,314
Mar 30, 2026	11.37	11.57	11.37	11.57	11.57	0.96%	2,020,200
Mar 27, 2026	11.25	11.48	11.24	11.46	11.46	2.05%	2,437,200
Mar 26, 2026	11.33	11.37	11.23	11.23	11.23	-0.62%	1,886,800
Mar 25, 2026	11.23	11.32	11.19	11.30	11.30	1.35%	1,920,410
Mar 24, 2026	11.15	11.19	11.00	11.15	11.15	0.72%	1,677,100
Mar 23, 2026	11.44	11.44	10.96	11.07	11.07	-2.55%	4,752,700
Mar 20, 2026	11.36	11.45	11.31	11.36	11.36	-0.53%	2,009,200
Mar 19, 2026	11.56	11.56	11.36	11.42	11.42	-1.47%	1,655,400
Mar 18, 2026	11.59	11.61	11.48	11.59	11.59	-	2,351,900
Mar 17, 2026	11.53	11.68	11.51	11.59	11.59	0.78%	2,715,000
Mar 16, 2026	11.45	11.53	11.37	11.50	11.50	0.88%	1,914,700
Mar 13, 2026	11.42	11.49	11.34	11.40	11.40	-0.26%	2,228,200
Mar 12, 2026	11.49	11.49	11.37	11.43	11.43	-	1,345,900
Mar 11, 2026	11.49	11.49	11.39	11.43	11.43	-0.17%	1,258,200
Mar 10, 2026	11.38	11.47	11.35	11.45	11.45	1.15%	1,927,400
Mar 9, 2026	11.45	11.45	11.18	11.32	11.32	-1.22%	5,851,100
Mar 6, 2026	11.29	11.48	11.25	11.46	11.46	1.51%	1,139,180
Mar 5, 2026	11.38	11.48	11.29	11.29	11.29	-0.09%	1,678,235
Mar 4, 2026	11.50	11.50	11.20	11.30	11.30	-1.22%	3,787,400
Mar 3, 2026	11.66	11.66	11.40	11.44	11.44	-1.12%	2,347,832
Mar 2, 2026	11.60	11.64	11.48	11.57	11.57	-0.69%	2,717,245
Feb 27, 2026	11.74	11.75	11.65	11.65	11.65	-0.09%	2,263,674
Feb 26, 2026	11.91	11.91	11.65	11.66	11.66	-1.69%	3,154,100
Feb 25, 2026	11.95	11.95	11.77	11.86	11.86	-0.08%	2,196,300
Feb 24, 2026	11.95	11.97	11.77	11.87	11.87	-1.33%	1,733,798
Feb 23, 2026	11.70	12.03	11.70	12.03	12.03	2.56%	773,400
Feb 20, 2026	11.89	11.89	11.70	11.73	11.73	-0.68%	552,045
Feb 16, 2026	11.89	11.89	11.75	11.81	11.81	-0.08%	141,800
Feb 13, 2026	11.90	11.90	11.74	11.82	11.82	0.17%	1,276,035
Feb 12, 2026	11.85	11.87	11.78	11.80	11.80	-0.84%	1,264,556
Feb 11, 2026	11.89	11.91	11.80	11.90	11.90	0.68%	1,317,745
Feb 10, 2026	11.78	11.89	11.75	11.82	11.82	0.25%	1,896,500
Feb 9, 2026	11.75	11.87	11.72	11.79	11.79	-0.17%	2,357,300
Feb 6, 2026	11.80	11.83	11.67	11.81	11.81	0.08%	1,568,000
Feb 5, 2026	11.68	11.80	11.66	11.80	11.80	0.43%	2,037,720
Feb 4, 2026	11.73	11.79	11.66	11.75	11.75	0.26%	2,195,400
Feb 3, 2026	11.60	11.79	11.60	11.72	11.72	1.03%	1,743,000
Feb 2, 2026	11.88	11.88	11.56	11.60	11.60	-2.52%	3,257,300
Jan 30, 2026	11.93	12.07	11.83	11.90	11.90	-0.42%	1,189,800
Jan 29, 2026	12.15	12.15	11.93	11.95	11.95	-1.65%	2,994,800
Jan 28, 2026	11.99	12.17	11.99	12.15	12.15	0.33%	2,535,600
Jan 27, 2026	12.15	12.21	11.98	12.11	12.11	-0.08%	2,324,800
Jan 26, 2026	11.98	12.12	11.94	12.12	12.12	1.17%	2,259,945
Jan 23, 2026	11.88	12.03	11.88	11.98	11.98	1.10%	3,332,000
Jan 22, 2026	11.77	12.00	11.77	11.85	11.85	-	2,158,100
Jan 21, 2026	11.76	11.89	11.76	11.85	11.85	-0.50%	1,318,500
Jan 20, 2026	11.83	11.95	11.71	11.91	11.91	1.71%	2,713,600
Jan 19, 2026	11.77	11.79	11.66	11.71	11.71	-1.26%	3,135,300
Jan 16, 2026	11.87	11.94	11.82	11.86	11.86	-0.08%	3,121,990
Jan 15, 2026	11.85	12.01	11.82	11.87	11.87	-0.59%	2,403,400
Jan 14, 2026	11.95	12.07	11.88	11.94	11.94	0.08%	2,997,300
Jan 13, 2026	11.84	12.00	11.84	11.93	11.93	0.59%	3,504,600
Jan 12, 2026	11.88	11.93	11.81	11.86	11.86	-0.42%	1,765,200
Jan 9, 2026	11.87	12.00	11.83	11.91	11.91	0.34%	2,481,800
Jan 8, 2026	11.84	11.89	11.80	11.87	11.87	0.08%	1,564,567
Jan 7, 2026	11.83	11.91	11.74	11.86	11.86	0.85%	3,449,000
Jan 6, 2026	11.68	11.79	11.68	11.76	11.76	0.60%	3,478,600
Jan 5, 2026	11.55	11.78	11.52	11.69	11.69	1.04%	2,170,100
Jan 2, 2026	11.37	11.59	11.37	11.57	11.57	1.67%	410,400
Dec 31, 2025	11.50	11.50	11.33	11.38	11.38	-1.04%	2,144,400
Dec 30, 2025	11.65	11.65	11.46	11.50	11.50	-0.17%	2,092,800
Dec 29, 2025	11.68	11.73	11.50	11.52	11.52	-1.79%	2,654,200
Dec 24, 2025	11.80	11.80	11.67	11.73	11.60	-0.26%	965,668
Dec 23, 2025	11.76	11.81	11.74	11.76	11.63	-	1,449,680
Dec 22, 2025	11.85	11.87	11.73	11.76	11.63	-0.59%	2,569,520
Dec 19, 2025	11.90	11.90	11.83	11.83	11.70	-0.25%	3,372,811
Dec 18, 2025	11.78	11.87	11.70	11.86	11.73	1.19%	2,165,600
Dec 17, 2025	11.76	11.78	11.65	11.72	11.59	0.09%	1,768,600
Dec 16, 2025	11.94	11.95	11.65	11.71	11.58	-1.18%	2,102,600
Dec 15, 2025	11.92	11.97	11.82	11.85	11.72	-0.84%	1,099,500
Dec 12, 2025	11.70	11.95	11.70	11.95	11.82	1.53%	2,552,000
Dec 11, 2025	11.80	11.82	11.71	11.77	11.64	0.09%	1,767,200
Dec 10, 2025	11.94	11.94	11.68	11.76	11.63	-1.09%	3,694,200
Dec 9, 2025	12.14	12.14	11.86	11.89	11.76	-2.06%	3,172,600
Dec 8, 2025	12.20	12.20	12.11	12.14	12.00	-0.16%	2,269,075
Dec 5, 2025	12.14	12.16	12.04	12.16	12.02	0.75%	4,514,841
Dec 4, 2025	12.12	12.19	12.01	12.07	11.93	0.08%	4,013,465
Dec 3, 2025	12.02	12.13	12.01	12.06	11.92	0.50%	3,121,600
Dec 2, 2025	11.88	12.01	11.88	12.00	11.86	1.18%	2,863,600
Dec 1, 2025	11.84	11.89	11.78	11.86	11.73	0.42%	1,013,500
Nov 28, 2025	11.86	11.90	11.77	11.81	11.68	-0.42%	931,400