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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-05 | 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 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.