HKG:2607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.14	12.16	12.04	12.16	12.16	0.75%	4,514,841
Dec 4, 2025	12.12	12.19	12.01	12.07	12.07	0.08%	4,013,465
Dec 3, 2025	12.02	12.13	12.01	12.06	12.06	0.50%	3,121,600
Dec 2, 2025	11.88	12.01	11.88	12.00	12.00	1.18%	2,863,600
Dec 1, 2025	11.84	11.89	11.78	11.86	11.86	0.42%	1,013,500
Nov 28, 2025	11.86	11.90	11.77	11.81	11.81	-0.42%	931,400
Nov 27, 2025	11.88	11.91	11.77	11.86	11.86	0.08%	1,987,800
Nov 26, 2025	11.83	11.88	11.79	11.85	11.85	0.51%	1,806,000
Nov 25, 2025	11.77	11.83	11.73	11.79	11.79	0.86%	3,082,550
Nov 24, 2025	11.83	11.83	11.64	11.69	11.69	-0.09%	3,369,649
Nov 21, 2025	11.99	11.99	11.70	11.70	11.70	-1.85%	4,066,533
Nov 20, 2025	11.92	12.01	11.86	11.92	11.92	-	2,475,200
Nov 19, 2025	11.94	12.00	11.88	11.92	11.92	-0.25%	1,795,900
Nov 18, 2025	12.20	12.20	11.92	11.95	11.95	-2.29%	2,761,400
Nov 17, 2025	12.27	12.29	12.13	12.23	12.23	-0.08%	1,505,500
Nov 14, 2025	12.32	12.39	12.23	12.24	12.24	-0.97%	2,439,600
Nov 13, 2025	12.25	12.39	12.20	12.36	12.36	0.98%	3,098,200
Nov 12, 2025	12.19	12.33	12.16	12.24	12.24	0.41%	2,976,868
Nov 11, 2025	12.22	12.22	12.11	12.19	12.19	-	2,398,500
Nov 10, 2025	11.99	12.21	11.95	12.19	12.19	1.84%	3,575,100
Nov 7, 2025	11.95	11.98	11.92	11.97	11.97	0.17%	2,311,100
Nov 6, 2025	11.96	11.97	11.84	11.95	11.95	0.25%	2,984,400
Nov 5, 2025	11.94	11.98	11.77	11.92	11.92	0.34%	3,430,635
Nov 4, 2025	11.84	11.92	11.81	11.88	11.88	0.51%	4,073,200
Nov 3, 2025	11.79	11.83	11.58	11.82	11.82	0.94%	4,407,689
Oct 31, 2025	12.37	12.37	11.64	11.71	11.71	-5.11%	14,427,700
Oct 30, 2025	12.26	12.41	12.25	12.34	12.34	0.73%	3,138,801
Oct 28, 2025	12.35	12.35	12.22	12.25	12.25	-0.41%	1,581,952
Oct 27, 2025	12.26	12.31	12.24	12.30	12.30	0.65%	3,774,940
Oct 24, 2025	12.20	12.31	12.18	12.22	12.22	-0.41%	1,951,371
Oct 23, 2025	12.29	12.33	12.16	12.27	12.27	-0.32%	1,187,821
Oct 22, 2025	12.19	12.33	12.19	12.31	12.31	0.98%	1,700,499
Oct 21, 2025	12.19	12.27	12.10	12.19	12.19	0.49%	1,595,000
Oct 20, 2025	11.97	12.17	11.97	12.13	12.13	1.42%	1,743,700
Oct 17, 2025	12.22	12.26	11.92	11.96	11.96	-2.05%	2,847,778
Oct 16, 2025	12.06	12.32	12.06	12.21	12.21	0.83%	2,243,000
Oct 15, 2025	11.96	12.14	11.96	12.11	12.11	1.17%	3,378,277
Oct 14, 2025	12.10	12.16	11.91	11.97	11.97	-0.99%	2,643,100
Oct 13, 2025	12.01	12.09	11.85	12.09	12.09	-1.06%	4,565,800
Oct 10, 2025	12.45	12.45	12.22	12.22	12.22	-1.85%	2,442,800
Oct 9, 2025	12.28	12.46	12.17	12.45	12.45	2.98%	6,188,000
Oct 8, 2025	12.15	12.18	11.92	12.09	12.09	-0.25%	1,855,300
Oct 6, 2025	12.13	12.25	12.03	12.12	12.12	-1.06%	736,800
Oct 3, 2025	12.13	12.26	12.11	12.25	12.25	0.66%	838,700
Oct 2, 2025	12.25	12.31	12.13	12.17	12.17	-0.90%	1,101,100
Sep 30, 2025	12.06	12.30	12.06	12.28	12.28	1.24%	2,185,300
Sep 29, 2025	12.08	12.20	12.01	12.13	12.13	1.00%	1,293,792
Sep 26, 2025	12.21	12.21	12.01	12.01	12.01	-0.99%	2,362,200
Sep 25, 2025	12.32	12.32	12.09	12.13	12.13	-1.06%	2,685,200
Sep 24, 2025	12.16	12.32	12.16	12.26	12.26	0.82%	2,166,100