Montage Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06809 | 2026-02-09 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 0 | 482.4 | 482.4 | 482.6 | 478.2 | 543.0 | 6,251,040 | 3,187,608,364 | 509.93 | 482.4 | 482.4 | 482.6 | 478.2 | 543.0 | 6,251,040 | 509.93 | -3.71% |
| 2026-05-13 | 0 | 501.0 | 500.5 | 501.0 | 400.0 | 524.5 | 5,947,867 | 2,686,722,587 | 451.71 | 501.0 | 500.5 | 501.0 | 400.0 | 524.5 | 5,947,867 | 451.71 | 21.31% |
| 2026-05-12 | 0 | 413.0 | 412.8 | 413.0 | 390.2 | 442.8 | 4,765,852 | 1,969,461,429 | 413.24 | 413.0 | 412.8 | 413.0 | 390.2 | 442.8 | 4,765,852 | 413.24 | -1.34% |
| 2026-05-11 | 0 | 418.6 | 418.6 | 418.8 | 400.6 | 464.4 | 5,837,609 | 2,528,832,437 | 433.20 | 418.6 | 418.6 | 418.8 | 400.6 | 464.4 | 5,837,609 | 433.20 | 11.45% |
| 2026-05-08 | 0 | 375.6 | 375.0 | 375.6 | 333.4 | 375.6 | 4,459,214 | 1,579,114,131 | 354.12 | 375.6 | 375.0 | 375.6 | 333.4 | 375.6 | 4,459,214 | 354.12 | 5.03% |
| 2026-05-07 | 0 | 357.6 | 357.0 | 357.6 | 317.0 | 364.8 | 4,860,449 | 1,656,658,368 | 340.84 | 357.6 | 357.0 | 357.6 | 317.0 | 364.8 | 4,860,449 | 340.84 | 11.19% |
| 2026-05-06 | 0 | 321.6 | 321.6 | 321.8 | 291.0 | 335.0 | 5,818,024 | 1,853,049,065 | 318.50 | 321.6 | 321.6 | 321.8 | 291.0 | 335.0 | 5,818,024 | 318.50 | 16.78% |
| 2026-05-05 | 0 | 275.4 | 275.4 | 275.6 | 273.0 | 294.6 | 1,592,854 | 450,362,651 | 282.74 | 275.4 | 275.4 | 275.6 | 273.0 | 294.6 | 1,592,854 | 282.74 | 1.85% |
| 2026-05-04 | 0 | 270.4 | 270.4 | 272.6 | 268.2 | 288.6 | 957,564 | 264,192,578 | 275.90 | 270.4 | 270.4 | 272.6 | 268.2 | 288.6 | 957,564 | 275.90 | 3.28% |
| 2026-04-30 | 0 | 261.8 | 261.8 | 262.0 | 246.0 | 268.6 | 3,185,407 | 827,581,315 | 259.80 | 261.8 | 261.8 | 262.0 | 246.0 | 268.6 | 3,185,407 | 259.80 | 2.75% |
| 2026-04-29 | 0 | 254.8 | 254.8 | 255.0 | 248.6 | 264.8 | 1,930,696 | 492,327,814 | 255.00 | 254.8 | 254.8 | 255.0 | 248.6 | 264.8 | 1,930,696 | 255.00 | -3.78% |
| 2026-04-28 | 0 | 264.8 | 264.8 | 265.0 | 247.2 | 275.0 | 3,874,966 | 1,018,921,357 | 262.95 | 264.8 | 264.8 | 265.0 | 247.2 | 275.0 | 3,874,966 | 262.95 | 2.16% |
| 2026-04-27 | 0 | 259.2 | 259.0 | 259.2 | 237.4 | 266.0 | 5,352,083 | 1,367,347,694 | 255.48 | 259.2 | 259.0 | 259.2 | 237.4 | 266.0 | 5,352,083 | 255.48 | 13.78% |
| 2026-04-24 | 0 | 227.8 | 227.8 | 228.0 | 224.8 | 248.8 | 3,088,632 | 724,117,283 | 234.45 | 227.8 | 227.8 | 228.0 | 224.8 | 248.8 | 3,088,632 | 234.45 | -0.78% |
| 2026-04-23 | 0 | 229.6 | 229.6 | 229.8 | 225.4 | 247.8 | 3,945,605 | 933,871,030 | 236.69 | 229.6 | 229.6 | 229.8 | 225.4 | 247.8 | 3,945,605 | 236.69 | 2.32% |
| 2026-04-22 | 0 | 224.4 | 224.2 | 224.4 | 207.2 | 224.8 | 2,686,445 | 580,902,070 | 216.23 | 224.4 | 224.2 | 224.4 | 207.2 | 224.8 | 2,686,445 | 216.23 | 8.30% |
| 2026-04-21 | 0 | 207.2 | 207.2 | 207.4 | 196.0 | 209.6 | 1,569,046 | 321,514,609 | 204.91 | 207.2 | 207.2 | 207.4 | 196.0 | 209.6 | 1,569,046 | 204.91 | 1.07% |
| 2026-04-20 | 0 | 205.0 | 204.8 | 205.0 | 202.2 | 214.0 | 1,309,415 | 270,853,523 | 206.85 | 205.0 | 204.8 | 205.0 | 202.2 | 214.0 | 1,309,415 | 206.85 | -2.10% |
| 2026-04-17 | 0 | 209.4 | 209.4 | 209.6 | 206.2 | 218.8 | 1,627,500 | 343,132,880 | 210.83 | 209.4 | 209.4 | 209.6 | 206.2 | 218.8 | 1,627,500 | 210.83 | -4.21% |
| 2026-04-16 | 0 | 218.6 | 218.6 | 218.8 | 199.4 | 224.0 | 2,307,813 | 500,370,078 | 216.82 | 218.6 | 218.6 | 218.8 | 199.4 | 224.0 | 2,307,813 | 216.82 | 8.00% |
| 2026-04-15 | 0 | 202.4 | 202.2 | 202.4 | 201.0 | 218.0 | 1,628,490 | 340,846,802 | 209.30 | 202.4 | 202.2 | 202.4 | 201.0 | 218.0 | 1,628,490 | 209.30 | -3.53% |
| 2026-04-14 | 0 | 209.8 | 209.8 | 210.0 | 208.2 | 223.8 | 2,313,792 | 501,379,343 | 216.69 | 209.8 | 209.8 | 210.0 | 208.2 | 223.8 | 2,313,792 | 216.69 | -1.50% |
| 2026-04-13 | 0 | 213.0 | 212.2 | 213.0 | 197.0 | 223.2 | 2,668,597 | 568,021,532 | 212.85 | 213.0 | 212.2 | 213.0 | 197.0 | 223.2 | 2,668,597 | 212.85 | 6.82% |
| 2026-04-10 | 0 | 199.4 | 199.0 | 199.4 | 197.4 | 210.0 | 2,306,297 | 469,906,491 | 203.75 | 199.4 | 199.0 | 199.4 | 197.4 | 210.0 | 2,306,297 | 203.75 | 2.36% |
| 2026-04-09 | 0 | 194.8 | 194.4 | 194.8 | 192.8 | 201.4 | 1,408,755 | 278,058,461 | 197.38 | 194.8 | 194.4 | 194.8 | 192.8 | 201.4 | 1,408,755 | 197.38 | -2.60% |
| 2026-04-08 | 0 | 200.0 | 199.9 | 200.0 | 183.8 | 200.0 | 3,502,706 | 680,577,607 | 194.30 | 200.0 | 199.9 | 200.0 | 183.8 | 200.0 | 3,502,706 | 194.30 | 14.29% |
| 2026-04-02 | 0 | 175.0 | 174.7 | 175.0 | 170.5 | 183.5 | 1,754,423 | 310,354,368 | 176.90 | 175.0 | 174.7 | 175.0 | 170.5 | 183.5 | 1,754,423 | 176.90 | 2.34% |
| 2026-04-01 | 0 | 171.0 | 170.8 | 171.0 | 161.0 | 171.7 | 1,757,472 | 292,585,375 | 166.48 | 171.0 | 170.8 | 171.0 | 161.0 | 171.7 | 1,757,472 | 166.48 | 11.04% |
| 2026-03-31 | 0 | 154.0 | 154.0 | 154.1 | 152.7 | 164.8 | 1,429,734 | 226,131,726 | 158.16 | 154.0 | 154.0 | 154.1 | 152.7 | 164.8 | 1,429,734 | 158.16 | -6.72% |
| 2026-03-30 | 0 | 165.1 | 165.1 | 165.5 | 165.0 | 172.5 | 1,375,310 | 230,612,502 | 167.68 | 165.1 | 165.1 | 165.5 | 165.0 | 172.5 | 1,375,310 | 167.68 | -6.88% |
| 2026-03-27 | 0 | 177.3 | 177.2 | 177.3 | 173.0 | 181.6 | 1,094,820 | 194,279,093 | 177.45 | 177.3 | 177.2 | 177.3 | 173.0 | 181.6 | 1,094,820 | 177.45 | -2.04% |
| 2026-03-26 | 0 | 181.0 | 180.1 | 181.0 | 176.5 | 182.7 | 1,051,800 | 188,333,830 | 179.06 | 181.0 | 180.1 | 181.0 | 176.5 | 182.7 | 1,051,800 | 179.06 | -0.55% |
| 2026-03-25 | 0 | 182.0 | 181.2 | 182.0 | 177.3 | 186.3 | 1,627,670 | 295,280,124 | 181.41 | 182.0 | 181.2 | 182.0 | 177.3 | 186.3 | 1,627,670 | 181.41 | 4.60% |
| 2026-03-24 | 0 | 174.0 | 174.0 | 174.1 | 165.1 | 179.0 | 1,485,417 | 255,233,303 | 171.83 | 174.0 | 174.0 | 174.1 | 165.1 | 179.0 | 1,485,417 | 171.83 | 0.64% |
| 2026-03-23 | 0 | 172.9 | 172.4 | 172.9 | 168.6 | 183.8 | 1,748,283 | 304,398,820 | 174.11 | 172.9 | 172.4 | 172.9 | 168.6 | 183.8 | 1,748,283 | 174.11 | -8.37% |
| 2026-03-20 | 0 | 188.7 | 188.5 | 188.8 | 186.0 | 202.0 | 1,400,045 | 269,668,649 | 192.61 | 188.7 | 188.5 | 188.8 | 186.0 | 202.0 | 1,400,045 | 192.61 | -3.43% |
| 2026-03-19 | 0 | 195.4 | 195.4 | 195.5 | 187.0 | 204.4 | 2,063,527 | 406,795,566 | 197.14 | 195.4 | 195.4 | 195.5 | 187.0 | 204.4 | 2,063,527 | 197.14 | 0.36% |
| 2026-03-18 | 0 | 194.7 | 194.7 | 194.8 | 185.0 | 197.0 | 3,202,857 | 617,947,900 | 192.94 | 194.7 | 194.7 | 194.8 | 185.0 | 197.0 | 3,202,857 | 192.94 | 8.59% |
| 2026-03-17 | 0 | 179.3 | 179.3 | 179.5 | 179.0 | 194.2 | 1,341,862 | 249,737,026 | 186.11 | 179.3 | 179.3 | 179.5 | 179.0 | 194.2 | 1,341,862 | 186.11 | -5.38% |
| 2026-03-16 | 0 | 189.5 | 189.4 | 189.5 | 170.8 | 192.0 | 2,580,400 | 475,406,656 | 184.24 | 189.5 | 189.4 | 189.5 | 170.8 | 192.0 | 2,580,400 | 184.24 | 7.98% |
| 2026-03-13 | 0 | 175.5 | 175.3 | 175.5 | 175.2 | 190.5 | 1,081,499 | 197,610,514 | 182.72 | 175.5 | 175.3 | 175.5 | 175.2 | 190.5 | 1,081,499 | 182.72 | -5.39% |
| 2026-03-12 | 0 | 185.5 | 185.5 | 185.8 | 178.0 | 189.5 | 1,306,294 | 241,939,614 | 185.21 | 185.5 | 185.5 | 185.8 | 178.0 | 189.5 | 1,306,294 | 185.21 | 3.69% |
| 2026-03-11 | 0 | 178.9 | 178.9 | 179.2 | 178.0 | 192.8 | 1,497,374 | 274,343,584 | 183.22 | 178.9 | 178.9 | 179.2 | 178.0 | 192.8 | 1,497,374 | 183.22 | -2.72% |
| 2026-03-10 | 0 | 183.9 | 183.9 | 184.0 | 175.0 | 187.5 | 2,158,456 | 390,604,129 | 180.96 | 183.9 | 183.9 | 184.0 | 175.0 | 187.5 | 2,158,456 | 180.96 | 10.85% |
| 2026-03-09 | 0 | 165.9 | 165.9 | 166.0 | 156.0 | 167.2 | 1,497,276 | 240,665,447 | 160.74 | 165.9 | 165.9 | 166.0 | 156.0 | 167.2 | 1,497,276 | 160.74 | -2.41% |
| 2026-03-06 | 0 | 170.0 | 170.0 | 170.3 | 168.0 | 174.5 | 656,769 | 112,233,351 | 170.89 | 170.0 | 170.0 | 170.3 | 168.0 | 174.5 | 656,769 | 170.89 | -2.19% |
| 2026-03-05 | 0 | 173.8 | 173.5 | 173.8 | 171.0 | 178.8 | 855,931 | 149,535,094 | 174.70 | 173.8 | 173.5 | 173.8 | 171.0 | 178.8 | 855,931 | 174.70 | 3.95% |
| 2026-03-04 | 0 | 167.2 | 165.7 | 167.2 | 159.1 | 175.3 | 2,418,701 | 405,810,750 | 167.78 | 167.2 | 165.7 | 167.2 | 159.1 | 175.3 | 2,418,701 | 167.78 | 0.72% |
| 2026-03-03 | 0 | 166.0 | 165.9 | 167.2 | 164.8 | 183.5 | 1,685,666 | 287,806,072 | 170.74 | 166.0 | 165.9 | 167.2 | 164.8 | 183.5 | 1,685,666 | 170.74 | -6.21% |
| 2026-03-02 | 0 | 177.0 | 176.4 | 177.4 | 173.0 | 191.0 | 2,184,044 | 401,530,370 | 183.85 | 177.0 | 176.4 | 177.4 | 173.0 | 191.0 | 2,184,044 | 183.85 | -1.23% |
| 2026-02-27 | 0 | 179.2 | 179.2 | 180.5 | 175.8 | 187.8 | 1,341,645 | 240,676,845 | 179.39 | 179.2 | 179.2 | 180.5 | 175.8 | 187.8 | 1,341,645 | 179.39 | -4.68% |
| 2026-02-26 | 0 | 188.0 | 188.0 | 188.2 | 185.0 | 196.8 | 1,721,089 | 323,962,822 | 188.23 | 188.0 | 188.0 | 188.2 | 185.0 | 196.8 | 1,721,089 | 188.23 | -2.13% |
| 2026-02-25 | 0 | 192.1 | 191.0 | 192.1 | 189.6 | 206.0 | 1,783,131 | 345,734,869 | 193.89 | 192.1 | 191.0 | 192.1 | 189.6 | 206.0 | 1,783,131 | 193.89 | -7.11% |
| 2026-02-24 | 0 | 206.8 | 206.8 | 207.0 | 187.6 | 210.0 | 2,698,410 | 545,309,935 | 202.09 | 206.8 | 206.8 | 207.0 | 187.6 | 210.0 | 2,698,410 | 202.09 | 4.92% |
| 2026-02-23 | 0 | 197.1 | 197.1 | 197.2 | 193.0 | 220.2 | 2,558,159 | 518,943,428 | 202.86 | 197.1 | 197.1 | 197.2 | 193.0 | 220.2 | 2,558,159 | 202.86 | -7.03% |
| 2026-02-20 | 0 | 212.0 | 211.8 | 212.0 | 203.4 | 229.8 | 4,438,666 | 956,740,614 | 215.55 | 212.0 | 211.8 | 212.0 | 203.4 | 229.8 | 4,438,666 | 215.55 | 0.47% |
| 2026-02-16 | 0 | 211.0 | 210.8 | 211.0 | 183.4 | 217.4 | 2,798,667 | 571,970,750 | 204.37 | 211.0 | 210.8 | 211.0 | 183.4 | 217.4 | 2,798,667 | 204.37 | 14.05% |
| 2026-02-13 | 0 | 185.0 | 185.0 | 185.1 | 176.0 | 187.8 | 3,001,448 | 548,206,880 | 182.65 | 185.0 | 185.0 | 185.1 | 176.0 | 187.8 | 3,001,448 | 182.65 | 1.48% |
| 2026-02-12 | 0 | 182.3 | 182.3 | 182.6 | 168.0 | 188.0 | 4,025,039 | 712,567,437 | 177.03 | 182.3 | 182.3 | 182.6 | 168.0 | 188.0 | 4,025,039 | 177.03 | 5.56% |
| 2026-02-11 | 0 | 172.7 | 172.6 | 172.8 | 166.1 | 178.0 | 3,355,604 | 578,597,577 | 172.43 | 172.7 | 172.6 | 172.8 | 166.1 | 178.0 | 3,355,604 | 172.43 | -2.98% |
| 2026-02-10 | 0 | 178.0 | 177.3 | 178.0 | 166.0 | 182.8 | 5,329,373 | 945,273,709 | 177.37 | 178.0 | 177.3 | 178.0 | 166.0 | 182.8 | 5,329,373 | 177.37 | 1.71% |
| 2026-02-09 | 0 | 175.0 | 174.9 | 175.0 | 156.0 | 176.0 | 21,167,253 | 3,396,100,768 | 160.44 | 175.0 | 174.9 | 175.0 | 156.0 | 176.0 | 21,167,253 | 160.44 |
Webb-site Database - Powered By Linux Group