Montage Technology Co., Ltd. (6809) Price History
Daily open, high, low, close and volume for Montage Technology Co., Ltd. (6809) from 2026-02-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | HKD 272.00 | HKD 272.40 | HKD 255.00 | HKD 268.20 | 2,546,025 |
| 2026-10-08 | HKD 291.00 | HKD 293.60 | HKD 273.00 | HKD 273.40 | 2,021,443 |
| 2026-10-07 | HKD 312.00 | HKD 312.00 | HKD 284.40 | HKD 291.00 | 1,356,579 |
| 2026-10-06 | HKD 304.00 | HKD 315.40 | HKD 300.00 | HKD 310.80 | 1,453,422 |
| 2026-10-05 | HKD 289.60 | HKD 308.60 | HKD 289.20 | HKD 304.80 | 979,313 |
| 2026-10-02 | HKD 275.60 | HKD 291.00 | HKD 275.60 | HKD 289.60 | 442,629 |
| 2026-09-30 | HKD 299.00 | HKD 299.00 | HKD 276.00 | HKD 287.40 | 2,213,894 |
| 2026-09-29 | HKD 285.20 | HKD 298.60 | HKD 280.20 | HKD 294.00 | 2,317,437 |
| 2026-09-28 | HKD 299.40 | HKD 299.40 | HKD 282.00 | HKD 285.20 | 2,076,831 |
| 2026-09-25 | HKD 300.00 | HKD 303.00 | HKD 292.60 | HKD 300.60 | 779,166 |
| 2026-09-24 | HKD 300.00 | HKD 306.20 | HKD 294.80 | HKD 300.00 | 1,873,237 |
| 2026-09-23 | HKD 320.00 | HKD 320.80 | HKD 305.00 | HKD 306.60 | 2,360,977 |
| 2026-09-22 | HKD 320.00 | HKD 337.80 | HKD 307.00 | HKD 309.60 | 6,973,766 |
| 2026-09-21 | HKD 290.00 | HKD 297.80 | HKD 283.00 | HKD 286.40 | 2,733,219 |
| 2026-09-18 | HKD 275.60 | HKD 284.80 | HKD 270.40 | HKD 283.00 | 6,585,608 |
| 2026-09-17 | HKD 270.20 | HKD 274.80 | HKD 260.00 | HKD 267.60 | 2,394,431 |
| 2026-09-16 | HKD 261.20 | HKD 271.20 | HKD 257.80 | HKD 270.20 | 2,536,139 |
| 2026-09-15 | HKD 246.80 | HKD 263.60 | HKD 243.20 | HKD 256.20 | 3,722,879 |
| 2026-09-14 | HKD 250.80 | HKD 255.80 | HKD 242.60 | HKD 243.00 | 2,287,711 |
| 2026-09-11 | HKD 263.00 | HKD 263.60 | HKD 251.80 | HKD 258.00 | 2,435,450 |
| 2026-09-10 | HKD 273.40 | HKD 282.60 | HKD 269.00 | HKD 270.40 | 2,644,653 |
| 2026-09-09 | HKD 283.00 | HKD 287.40 | HKD 270.00 | HKD 271.40 | 2,316,437 |
| 2026-09-08 | HKD 280.00 | HKD 287.60 | HKD 271.60 | HKD 276.00 | 2,961,209 |
| 2026-09-07 | HKD 272.40 | HKD 283.80 | HKD 270.00 | HKD 279.00 | 4,095,518 |
| 2026-09-04 | HKD 263.00 | HKD 273.80 | HKD 256.00 | HKD 261.60 | 3,252,172 |
| 2026-09-03 | HKD 267.00 | HKD 268.60 | HKD 252.60 | HKD 258.40 | 2,339,782 |
| 2026-09-02 | HKD 256.60 | HKD 267.20 | HKD 252.00 | HKD 261.80 | 2,359,251 |
| 2026-09-01 | HKD 271.60 | HKD 271.60 | HKD 258.80 | HKD 263.60 | 1,817,417 |
| 2026-08-31 | HKD 273.00 | HKD 278.20 | HKD 258.60 | HKD 269.00 | 4,873,330 |
| 2026-08-28 | HKD 295.00 | HKD 298.00 | HKD 283.60 | HKD 285.00 | 2,704,213 |
| 2026-08-27 | HKD 271.60 | HKD 303.00 | HKD 271.20 | HKD 301.20 | 6,625,373 |
| 2026-08-26 | HKD 261.80 | HKD 274.60 | HKD 254.80 | HKD 268.20 | 3,077,216 |
| 2026-08-25 | HKD 245.20 | HKD 263.40 | HKD 242.60 | HKD 262.40 | 2,864,282 |
| 2026-08-24 | HKD 270.20 | HKD 270.80 | HKD 250.00 | HKD 250.00 | 2,473,244 |
| 2026-08-21 | HKD 274.00 | HKD 274.80 | HKD 265.40 | HKD 272.00 | 2,236,769 |
| 2026-08-20 | HKD 273.40 | HKD 273.40 | HKD 262.20 | HKD 268.60 | 2,414,226 |
| 2026-08-19 | HKD 277.00 | HKD 283.80 | HKD 260.60 | HKD 270.40 | 4,297,051 |
| 2026-08-18 | HKD 317.80 | HKD 317.80 | HKD 288.00 | HKD 290.80 | 4,263,452 |
| 2026-08-17 | HKD 288.00 | HKD 312.00 | HKD 284.00 | HKD 311.00 | 5,710,768 |
| 2026-08-14 | HKD 297.00 | HKD 299.20 | HKD 282.20 | HKD 283.80 | 3,568,804 |
| 2026-08-13 | HKD 294.60 | HKD 301.00 | HKD 284.00 | HKD 286.80 | 4,837,712 |
| 2026-08-12 | HKD 270.00 | HKD 284.00 | HKD 267.00 | HKD 283.00 | 4,646,891 |
| 2026-08-11 | HKD 254.60 | HKD 278.00 | HKD 251.80 | HKD 263.00 | 5,242,995 |
| 2026-08-10 | HKD 267.00 | HKD 275.60 | HKD 252.00 | HKD 257.60 | 6,441,801 |
| 2026-08-07 | HKD 261.00 | HKD 275.40 | HKD 258.20 | HKD 269.20 | 5,891,349 |
| 2026-08-06 | HKD 260.20 | HKD 272.60 | HKD 256.00 | HKD 261.00 | 3,971,862 |
| 2026-08-05 | HKD 268.00 | HKD 282.80 | HKD 262.20 | HKD 270.40 | 5,150,971 |
| 2026-08-04 | HKD 251.80 | HKD 265.80 | HKD 250.00 | HKD 262.60 | 4,808,348 |
| 2026-08-03 | HKD 261.60 | HKD 263.40 | HKD 245.00 | HKD 248.80 | 3,765,336 |
| 2026-07-31 | HKD 289.00 | HKD 305.80 | HKD 267.40 | HKD 269.00 | 8,009,560 |
| 2026-07-30 | HKD 265.60 | HKD 278.60 | HKD 247.80 | HKD 251.40 | 6,064,883 |
| 2026-07-29 | HKD 273.20 | HKD 282.60 | HKD 242.80 | HKD 269.60 | 8,377,936 |
| 2026-07-28 | HKD 300.00 | HKD 306.40 | HKD 275.60 | HKD 277.60 | 4,938,403 |
| 2026-07-27 | HKD 332.80 | HKD 337.00 | HKD 302.20 | HKD 322.00 | 5,489,385 |
| 2026-07-24 | HKD 312.00 | HKD 345.00 | HKD 312.00 | HKD 332.60 | 5,903,124 |
| 2026-07-23 | HKD 331.00 | HKD 338.60 | HKD 310.00 | HKD 311.80 | 4,494,320 |
| 2026-07-22 | HKD 315.00 | HKD 356.00 | HKD 307.60 | HKD 319.40 | 10,220,554 |
| 2026-07-21 | HKD 275.00 | HKD 310.20 | HKD 256.20 | HKD 309.00 | 8,205,882 |
| 2026-07-20 | HKD 270.40 | HKD 280.60 | HKD 254.60 | HKD 264.00 | 5,010,141 |
| 2026-07-17 | HKD 268.60 | HKD 275.80 | HKD 248.60 | HKD 255.00 | 5,611,383 |
| 2026-07-16 | HKD 341.00 | HKD 341.00 | HKD 273.20 | HKD 278.60 | 10,026,632 |
| 2026-07-15 | HKD 370.00 | HKD 372.00 | HKD 342.00 | HKD 361.60 | 2,913,353 |
| 2026-07-14 | HKD 339.60 | HKD 362.20 | HKD 327.20 | HKD 358.80 | 4,076,417 |
| 2026-07-13 | HKD 339.80 | HKD 360.00 | HKD 324.00 | HKD 332.20 | 3,246,888 |
| 2026-07-10 | HKD 394.00 | HKD 412.40 | HKD 344.40 | HKD 350.40 | 6,671,917 |
| 2026-07-09 | HKD 335.40 | HKD 387.80 | HKD 333.40 | HKD 383.80 | 6,178,983 |
| 2026-07-08 | HKD 333.00 | HKD 348.40 | HKD 317.00 | HKD 321.40 | 4,415,127 |
| 2026-07-07 | HKD 355.00 | HKD 360.40 | HKD 322.00 | HKD 333.60 | 4,948,748 |
| 2026-07-06 | HKD 403.80 | HKD 404.00 | HKD 352.40 | HKD 372.00 | 3,249,947 |
| 2026-07-03 | HKD 377.40 | HKD 405.00 | HKD 365.00 | HKD 382.60 | 3,636,576 |
| 2026-07-02 | HKD 433.00 | HKD 439.80 | HKD 387.60 | HKD 388.40 | 3,635,656 |
| 2026-06-30 | HKD 447.60 | HKD 480.00 | HKD 437.00 | HKD 464.60 | 4,573,791 |
| 2026-06-29 | HKD 416.00 | HKD 460.00 | HKD 408.00 | HKD 447.60 | 5,748,166 |
| 2026-06-26 | HKD 450.00 | HKD 450.00 | HKD 401.80 | HKD 419.80 | 3,966,782 |
| 2026-06-25 | HKD 461.00 | HKD 465.00 | HKD 434.60 | HKD 459.00 | 4,112,015 |
| 2026-06-24 | HKD 410.80 | HKD 438.80 | HKD 409.00 | HKD 430.20 | 3,769,517 |
| 2026-06-23 | HKD 470.00 | HKD 477.60 | HKD 408.20 | HKD 408.20 | 4,342,177 |
| 2026-06-22 | HKD 465.00 | HKD 478.00 | HKD 445.40 | HKD 466.20 | 4,562,693 |
| 2026-06-18 | HKD 416.40 | HKD 452.80 | HKD 416.40 | HKD 446.40 | 5,384,852 |
| 2026-06-17 | HKD 371.00 | HKD 430.00 | HKD 369.40 | HKD 420.60 | 5,493,628 |
| 2026-06-16 | HKD 388.40 | HKD 393.00 | HKD 375.80 | HKD 378.40 | 2,627,076 |
| 2026-06-15 | HKD 366.80 | HKD 388.00 | HKD 356.20 | HKD 384.60 | 3,262,947 |
| 2026-06-12 | HKD 387.20 | HKD 399.00 | HKD 345.00 | HKD 355.00 | 4,167,055 |
| 2026-06-11 | HKD 345.00 | HKD 369.00 | HKD 336.80 | HKD 365.00 | 2,962,981 |
| 2026-06-10 | HKD 352.80 | HKD 366.80 | HKD 336.20 | HKD 345.20 | 2,562,711 |
| 2026-06-09 | HKD 369.00 | HKD 369.00 | HKD 350.80 | HKD 360.40 | 3,350,565 |
| 2026-06-08 | HKD 351.80 | HKD 363.80 | HKD 340.00 | HKD 347.40 | 3,501,946 |
| 2026-06-05 | HKD 389.80 | HKD 395.00 | HKD 362.40 | HKD 368.80 | 4,266,972 |
| 2026-06-04 | HKD 403.00 | HKD 417.60 | HKD 387.00 | HKD 406.20 | 3,780,072 |
| 2026-06-03 | HKD 400.00 | HKD 425.00 | HKD 394.00 | HKD 403.00 | 6,212,173 |
| 2026-06-02 | HKD 372.60 | HKD 389.40 | HKD 356.00 | HKD 380.20 | 5,265,317 |
| 2026-06-01 | HKD 408.20 | HKD 412.00 | HKD 366.60 | HKD 372.40 | 5,306,918 |
| 2026-05-29 | HKD 458.80 | HKD 465.00 | HKD 394.60 | HKD 400.00 | 8,506,754 |
| 2026-05-28 | HKD 460.20 | HKD 472.60 | HKD 445.00 | HKD 458.80 | 2,826,242 |
| 2026-05-27 | HKD 484.60 | HKD 498.00 | HKD 455.00 | HKD 469.00 | 3,946,240 |
| 2026-05-26 | HKD 500.00 | HKD 500.00 | HKD 461.60 | HKD 462.00 | 3,767,166 |
| 2026-05-22 | HKD 466.60 | HKD 479.00 | HKD 449.20 | HKD 471.80 | 4,796,296 |
| 2026-05-21 | HKD 477.20 | HKD 500.00 | HKD 445.00 | HKD 446.20 | 6,329,054 |
| 2026-05-20 | HKD 430.00 | HKD 458.20 | HKD 425.00 | HKD 446.80 | 6,360,070 |
| 2026-05-19 | HKD 425.40 | HKD 434.80 | HKD 403.60 | HKD 423.60 | 5,025,222 |
| 2026-05-18 | HKD 444.00 | HKD 480.00 | HKD 433.80 | HKD 440.80 | 4,582,288 |
| 2026-05-15 | HKD 480.00 | HKD 500.00 | HKD 420.00 | HKD 448.60 | 7,720,774 |
| 2026-05-14 | HKD 520.00 | HKD 543.00 | HKD 478.20 | HKD 482.40 | 6,251,040 |
| 2026-05-13 | HKD 407.00 | HKD 524.50 | HKD 400.00 | HKD 501.00 | 5,947,867 |
| 2026-05-12 | HKD 406.20 | HKD 442.80 | HKD 390.20 | HKD 413.00 | 4,765,852 |
| 2026-05-11 | HKD 431.00 | HKD 464.40 | HKD 400.60 | HKD 418.60 | 5,837,609 |
| 2026-05-08 | HKD 338.00 | HKD 375.60 | HKD 333.40 | HKD 375.60 | 4,459,214 |
| 2026-05-07 | HKD 322.40 | HKD 364.80 | HKD 317.00 | HKD 357.60 | 4,860,449 |
| 2026-05-06 | HKD 298.00 | HKD 335.00 | HKD 291.00 | HKD 321.60 | 5,818,024 |
| 2026-05-05 | HKD 274.60 | HKD 294.60 | HKD 273.00 | HKD 275.40 | 1,592,854 |
| 2026-05-04 | HKD 276.00 | HKD 288.60 | HKD 268.20 | HKD 270.40 | 957,564 |
| 2026-04-30 | HKD 264.40 | HKD 268.60 | HKD 246.00 | HKD 261.80 | 3,185,407 |
| 2026-04-29 | HKD 264.80 | HKD 264.80 | HKD 248.60 | HKD 254.80 | 1,930,696 |
| 2026-04-28 | HKD 247.20 | HKD 275.00 | HKD 247.20 | HKD 264.80 | 3,874,966 |
| 2026-04-27 | HKD 245.00 | HKD 266.00 | HKD 237.40 | HKD 259.20 | 5,352,083 |
| 2026-04-24 | HKD 241.00 | HKD 248.80 | HKD 224.80 | HKD 227.80 | 3,088,632 |
| 2026-04-23 | HKD 232.80 | HKD 247.80 | HKD 225.40 | HKD 229.60 | 3,945,605 |
| 2026-04-22 | HKD 208.00 | HKD 224.80 | HKD 207.20 | HKD 224.40 | 2,686,445 |
| 2026-04-21 | HKD 203.00 | HKD 209.60 | HKD 196.00 | HKD 207.20 | 1,569,046 |
| 2026-04-20 | HKD 214.00 | HKD 214.00 | HKD 202.20 | HKD 205.00 | 1,309,415 |
| 2026-04-17 | HKD 217.60 | HKD 218.80 | HKD 206.20 | HKD 209.40 | 1,627,500 |
| 2026-04-16 | HKD 202.40 | HKD 224.00 | HKD 199.40 | HKD 218.60 | 2,307,813 |
| 2026-04-15 | HKD 216.80 | HKD 218.00 | HKD 201.00 | HKD 202.40 | 1,628,490 |
| 2026-04-14 | HKD 223.00 | HKD 223.80 | HKD 208.20 | HKD 209.80 | 2,313,792 |
| 2026-04-13 | HKD 197.00 | HKD 223.20 | HKD 197.00 | HKD 213.00 | 2,668,597 |
| 2026-04-10 | HKD 202.40 | HKD 210.00 | HKD 197.40 | HKD 199.40 | 2,306,297 |
| 2026-04-09 | HKD 198.00 | HKD 201.40 | HKD 192.80 | HKD 194.80 | 1,408,755 |
| 2026-04-08 | HKD 185.00 | HKD 200.00 | HKD 183.80 | HKD 200.00 | 3,502,706 |
| 2026-04-02 | HKD 177.00 | HKD 183.50 | HKD 170.50 | HKD 175.00 | 1,754,423 |
| 2026-04-01 | HKD 163.50 | HKD 171.70 | HKD 161.00 | HKD 171.00 | 1,757,472 |
| 2026-03-31 | HKD 159.00 | HKD 164.80 | HKD 152.70 | HKD 154.00 | 1,429,734 |
| 2026-03-30 | HKD 172.20 | HKD 172.50 | HKD 165.00 | HKD 165.10 | 1,375,310 |
| 2026-03-27 | HKD 177.50 | HKD 181.60 | HKD 173.00 | HKD 177.30 | 1,094,820 |
| 2026-03-26 | HKD 180.10 | HKD 182.70 | HKD 176.50 | HKD 181.00 | 1,051,800 |
| 2026-03-25 | HKD 179.00 | HKD 186.30 | HKD 177.30 | HKD 182.00 | 1,627,670 |
| 2026-03-24 | HKD 177.80 | HKD 179.00 | HKD 165.10 | HKD 174.00 | 1,485,417 |
| 2026-03-23 | HKD 180.20 | HKD 183.80 | HKD 168.60 | HKD 172.90 | 1,748,283 |
| 2026-03-20 | HKD 197.50 | HKD 202.00 | HKD 186.00 | HKD 188.70 | 1,400,045 |
| 2026-03-19 | HKD 187.80 | HKD 204.40 | HKD 187.00 | HKD 195.40 | 2,063,527 |
| 2026-03-18 | HKD 186.00 | HKD 197.00 | HKD 185.00 | HKD 194.70 | 3,202,857 |
| 2026-03-17 | HKD 192.00 | HKD 194.20 | HKD 179.00 | HKD 179.30 | 1,341,862 |
| 2026-03-16 | HKD 176.50 | HKD 192.00 | HKD 170.80 | HKD 189.50 | 2,580,400 |
| 2026-03-13 | HKD 183.00 | HKD 190.50 | HKD 175.20 | HKD 175.50 | 1,081,499 |
| 2026-03-12 | HKD 178.20 | HKD 189.50 | HKD 178.00 | HKD 185.50 | 1,306,294 |
| 2026-03-11 | HKD 186.70 | HKD 192.80 | HKD 178.00 | HKD 178.90 | 1,497,374 |
| 2026-03-10 | HKD 175.80 | HKD 187.50 | HKD 175.00 | HKD 183.90 | 2,158,456 |
| 2026-03-09 | HKD 160.00 | HKD 167.20 | HKD 156.00 | HKD 165.90 | 1,497,276 |
| 2026-03-06 | HKD 171.10 | HKD 174.50 | HKD 168.00 | HKD 170.00 | 656,769 |
| 2026-03-05 | HKD 176.00 | HKD 178.80 | HKD 171.00 | HKD 173.80 | 855,931 |
| 2026-03-04 | HKD 160.00 | HKD 175.30 | HKD 159.10 | HKD 167.20 | 2,418,701 |
| 2026-03-03 | HKD 180.00 | HKD 183.50 | HKD 164.80 | HKD 166.00 | 1,685,666 |
| 2026-03-02 | HKD 174.00 | HKD 191.00 | HKD 173.00 | HKD 177.00 | 2,184,044 |
| 2026-02-27 | HKD 184.00 | HKD 187.80 | HKD 175.80 | HKD 179.20 | 1,341,645 |
| 2026-02-26 | HKD 195.00 | HKD 196.80 | HKD 185.00 | HKD 188.00 | 1,721,089 |
| 2026-02-25 | HKD 205.00 | HKD 206.00 | HKD 189.60 | HKD 192.10 | 1,783,131 |
| 2026-02-24 | HKD 194.00 | HKD 210.00 | HKD 187.60 | HKD 206.80 | 2,698,410 |
| 2026-02-23 | HKD 220.00 | HKD 220.20 | HKD 193.00 | HKD 197.10 | 2,558,159 |
| 2026-02-20 | HKD 206.80 | HKD 229.80 | HKD 203.40 | HKD 212.00 | 4,438,666 |
| 2026-02-16 | HKD 211.00 | HKD 211.00 | HKD 211.00 | HKD 211.00 | 0 |
| 2026-02-13 | HKD 176.60 | HKD 187.80 | HKD 176.00 | HKD 185.00 | 3,001,448 |
| 2026-02-12 | HKD 176.00 | HKD 188.00 | HKD 168.00 | HKD 182.30 | 4,025,039 |
| 2026-02-11 | HKD 173.30 | HKD 178.00 | HKD 166.10 | HKD 172.70 | 3,355,604 |
| 2026-02-10 | HKD 171.00 | HKD 182.80 | HKD 166.00 | HKD 178.00 | 5,329,373 |
| 2026-02-09 | HKD 168.00 | HKD 176.00 | HKD 156.00 | HKD 175.00 | 21,167,253 |