Comparing Back to the side-by-side chart ↗
Montage Technology Co Ltd (688008.SHG) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -18.1% vs the 50-day and -18.4% vs the 200-day average, 52.4% below the 52-week high and +41.3% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Montage Technology Co Ltd trades 18.1% below its 50-day and 18.4% below its 200-day moving average. (as of 2026-10-30)
Montage Technology designs integrated circuits that support memory modules and data movement inside servers, including registering clock drivers, data buffers and power management chips for DDR5 memory, plus PCIe retimers and a CXL memory controller. Its Jintide server platform packages these designs for cloud and AI infrastructure customers in China.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 688008.SHG overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 161.90 | 167.27 | 157.72 | 158.30 | -5.09% | 33,759,035 |
| 2026-10-29 | 175.00 | 175.00 | 164.39 | 166.79 | -4.53% | 30,344,016 |
| 2026-10-28 | 172.72 | 177.20 | 168.06 | 174.70 | +6.20% | 32,950,108 |
| 2026-10-27 | 171.52 | 172.56 | 164.10 | 164.50 | -1.78% | 21,996,290 |
| 2026-10-26 | 179.09 | 179.09 | 165.88 | 167.48 | -6.96% | 36,573,454 |
| 2026-10-23 | 172.88 | 181.88 | 166.91 | 180.00 | +2.66% | 44,505,300 |
| 2026-10-22 | 177.00 | 180.13 | 174.74 | 175.33 | -1.69% | 32,429,698 |
| 2026-10-21 | 174.42 | 181.19 | 173.80 | 178.34 | +5.36% | 31,894,934 |
| 2026-10-20 | 165.26 | 171.11 | 164.02 | 169.27 | +2.43% | 24,597,313 |
| 2026-10-19 | 169.01 | 170.49 | 164.60 | 165.25 | -2.33% | 24,167,787 |
| 2026-10-16 | 166.26 | 173.38 | 165.66 | 169.20 | +3.80% | 35,886,794 |
| 2026-10-15 | 157.65 | 164.66 | 157.65 | 163.00 | -6.21% | 50,200,317 |
| 2026-10-14 | 183.27 | 184.00 | 173.79 | 173.80 | -5.95% | 28,758,133 |
| 2026-10-13 | 182.80 | 187.97 | 177.60 | 184.80 | -3.67% | 35,212,012 |
| 2026-10-12 | 194.00 | 199.30 | 191.51 | 191.84 | -2.91% | 21,917,908 |
| 2026-10-09 | 191.99 | 199.30 | 188.57 | 197.60 | +0.30% | 34,991,976 |
| 2026-10-08 | 203.00 | 208.14 | 195.11 | 197.01 | -2.62% | 33,576,653 |
| 2026-09-30 | 212.99 | 214.50 | 201.30 | 202.31 | -4.84% | 26,524,480 |
| 2026-09-29 | 205.00 | 215.50 | 204.70 | 212.60 | +1.92% | 28,682,211 |
| 2026-09-28 | 212.50 | 213.94 | 205.00 | 208.60 | -2.75% | 33,504,312 |
| 2026-09-24 | 222.06 | 222.06 | 214.36 | 214.50 | -3.97% | 25,974,047 |
| 2026-09-23 | 225.50 | 230.00 | 223.00 | 223.37 | +0.69% | 35,364,117 |
| 2026-09-22 | 230.00 | 233.19 | 220.69 | 221.83 | +5.58% | 74,751,149 |
| 2026-09-21 | 210.00 | 212.88 | 206.85 | 210.10 | +3.74% | 38,039,758 |
| 2026-09-18 | 199.97 | 205.50 | 198.00 | 202.53 | +4.22% | 39,985,900 |
| 2026-09-17 | 197.94 | 201.00 | 193.30 | 194.33 | -2.78% | 26,959,283 |
| 2026-09-16 | 188.30 | 200.46 | 187.38 | 199.89 | +6.42% | 35,064,294 |
| 2026-09-15 | 183.21 | 191.60 | 183.21 | 187.83 | +1.72% | 24,311,840 |
| 2026-09-14 | 186.98 | 188.33 | 184.00 | 184.65 | -3.81% | 22,246,309 |
| 2026-09-11 | 190.01 | 192.78 | 187.30 | 191.96 | -1.73% | 27,798,040 |
| 2026-09-10 | 194.33 | 199.00 | 192.66 | 195.33 | +0.02% | 18,633,453 |
| 2026-09-09 | 199.90 | 199.96 | 194.00 | 195.30 | -0.18% | 18,801,829 |
| 2026-09-08 | 197.82 | 201.29 | 193.51 | 195.65 | -1.10% | 27,308,684 |
| 2026-09-07 | 194.88 | 198.60 | 192.71 | 197.82 | +5.39% | 38,159,931 |
| 2026-09-04 | 193.00 | 195.98 | 185.80 | 187.70 | -1.22% | 31,685,760 |
| 2026-09-03 | 195.99 | 196.33 | 188.94 | 190.01 | -1.60% | 24,663,034 |
| 2026-09-02 | 194.39 | 196.34 | 190.18 | 193.10 | -2.65% | 24,939,690 |
| 2026-09-01 | 204.00 | 204.36 | 196.69 | 198.35 | -3.22% | 26,112,036 |
| 2026-08-31 | 204.30 | 207.00 | 198.50 | 204.95 | -3.78% | 44,826,192 |
| 2026-08-28 | 217.01 | 221.49 | 213.00 | 213.00 | -3.72% | 38,972,743 |
| 2026-08-27 | 205.00 | 221.96 | 202.79 | 221.22 | +10.06% | 67,268,834 |
| 2026-08-26 | 197.00 | 202.03 | 191.15 | 201.00 | +3.38% | 30,246,797 |
| 2026-08-25 | 189.48 | 196.16 | 186.50 | 194.42 | +1.35% | 23,709,426 |
| 2026-08-24 | 200.57 | 200.59 | 188.06 | 191.83 | -4.35% | 33,363,961 |
| 2026-08-21 | 200.22 | 204.18 | 199.11 | 200.55 | +0.72% | 21,159,032 |
| 2026-08-20 | 203.08 | 203.75 | 196.80 | 199.11 | -0.44% | 26,805,638 |
| 2026-08-19 | 208.01 | 210.81 | 198.00 | 200.00 | -8.26% | 51,063,762 |
| 2026-08-18 | 225.15 | 226.45 | 216.39 | 218.00 | -2.84% | 44,392,405 |
| 2026-08-17 | 213.00 | 224.37 | 210.33 | 224.37 | +5.88% | 51,651,699 |
| 2026-08-14 | 215.00 | 216.68 | 209.88 | 211.91 | +0.80% | 31,352,510 |
| 2026-08-13 | 221.80 | 225.30 | 210.12 | 210.22 | -2.42% | 47,777,534 |
| 2026-08-12 | 209.10 | 217.22 | 207.58 | 215.43 | +4.22% | 44,223,807 |
| 2026-08-11 | 203.55 | 214.40 | 202.85 | 206.70 | -0.11% | 36,166,553 |
| 2026-08-10 | 215.52 | 217.00 | 203.60 | 206.92 | -3.99% | 43,876,772 |
| 2026-08-07 | 207.05 | 217.47 | 205.00 | 215.52 | +3.44% | 52,072,839 |
| 2026-08-06 | 203.80 | 213.30 | 202.00 | 208.36 | -1.72% | 48,197,830 |
| 2026-08-05 | 200.50 | 216.10 | 200.42 | 212.00 | +4.31% | 57,907,518 |
| 2026-08-04 | 194.00 | 204.98 | 191.00 | 203.25 | +7.01% | 49,354,833 |
| 2026-08-03 | 201.00 | 203.58 | 189.78 | 189.94 | -7.30% | 47,252,286 |
| 2026-07-31 | 222.02 | 223.00 | 204.60 | 204.90 | +4.13% | 65,670,933 |
| 2026-07-30 | 205.00 | 210.77 | 194.53 | 196.78 | -5.17% | 58,750,078 |
| 2026-07-29 | 207.00 | 211.30 | 191.80 | 207.50 | +0.71% | 63,623,517 |
| 2026-07-28 | 215.00 | 221.96 | 203.99 | 206.04 | -9.41% | 62,204,073 |
| 2026-07-27 | 234.00 | 234.00 | 214.01 | 227.45 | -2.66% | 58,368,485 |
| 2026-07-24 | 224.00 | 237.40 | 223.00 | 233.66 | +3.62% | 59,450,624 |
| 2026-07-23 | 228.45 | 230.98 | 220.30 | 225.50 | +1.12% | 49,001,965 |
| 2026-07-22 | 218.00 | 239.00 | 215.00 | 223.00 | +1.55% | 90,288,829 |
| 2026-07-21 | 197.77 | 220.60 | 181.00 | 219.60 | +15.62% | 92,938,640 |
| 2026-07-20 | 195.00 | 198.00 | 180.25 | 189.94 | +3.45% | 77,142,386 |
| 2026-07-17 | 205.01 | 207.88 | 182.36 | 183.60 | -13.04% | 97,688,828 |
| 2026-07-16 | 233.03 | 241.38 | 204.12 | 211.13 | -16.44% | 116,007,957 |
| 2026-07-15 | 273.09 | 275.00 | 252.68 | 252.68 | -6.41% | 53,509,066 |
| 2026-07-14 | 252.79 | 270.00 | 248.30 | 270.00 | +6.81% | 63,614,209 |
| 2026-07-13 | 263.00 | 273.99 | 250.55 | 252.79 | -5.70% | 56,803,521 |
| 2026-07-10 | 291.51 | 297.96 | 267.99 | 268.06 | -6.21% | 83,099,251 |
| 2026-07-09 | 254.10 | 285.80 | 253.01 | 285.80 | +15.64% | 82,193,197 |
| 2026-07-08 | 256.00 | 260.12 | 240.01 | 247.15 | -2.39% | 51,146,353 |
| 2026-07-07 | 259.70 | 265.78 | 248.25 | 253.20 | -5.76% | 60,720,500 |
| 2026-07-06 | 277.00 | 277.77 | 252.85 | 268.68 | +0.70% | 63,346,502 |
| 2026-07-03 | 262.15 | 280.79 | 255.76 | 266.80 | -0.87% | 72,375,010 |
| 2026-07-02 | 294.98 | 298.56 | 268.78 | 269.15 | -14.80% | 89,976,408 |
| 2026-07-01 | 312.21 | 332.90 | 300.00 | 315.89 | +1.93% | 88,664,792 |
| 2026-06-30 | 296.66 | 313.13 | 290.01 | 309.90 | +4.67% | 89,911,757 |
| 2026-06-29 | 262.00 | 296.66 | 262.00 | 296.06 | +13.08% | 106,726,292 |
| 2026-06-26 | 272.51 | 276.97 | 257.02 | 261.82 | -6.21% | 75,500,192 |
| 2026-06-25 | 277.50 | 284.99 | 268.00 | 279.16 | +4.75% | 91,301,216 |
| 2026-06-24 | 256.00 | 266.50 | 253.66 | 266.49 | +3.29% | 63,591,465 |
| 2026-06-23 | 275.01 | 278.00 | 255.55 | 258.00 | -7.87% | 77,489,904 |
| 2026-06-22 | 276.00 | 285.00 | 269.00 | 280.05 | +3.76% | 79,552,829 |
| 2026-06-18 | 260.00 | 275.28 | 258.01 | 269.90 | +2.82% | 81,571,699 |
| 2026-06-17 | 238.87 | 262.65 | 238.09 | 262.50 | +7.51% | 74,150,670 |
| 2026-06-16 | 243.21 | 247.16 | 238.71 | 244.17 | +1.70% | 53,836,174 |
| 2026-06-15 | 230.22 | 240.18 | 223.33 | 240.10 | +6.77% | 53,736,169 |
| 2026-06-12 | 243.99 | 245.00 | 223.70 | 224.88 | -1.67% | 63,745,414 |
| 2026-06-11 | 231.00 | 234.63 | 224.72 | 228.70 | -1.00% | 42,983,718 |
| 2026-06-10 | 233.16 | 239.56 | 228.60 | 231.00 | -2.28% | 42,964,162 |
| 2026-06-09 | 233.58 | 239.16 | 228.85 | 236.40 | +5.39% | 52,824,428 |
| 2026-06-08 | 221.00 | 232.19 | 221.00 | 224.31 | -6.30% | 60,937,292 |
| 2026-06-05 | 249.98 | 254.56 | 237.61 | 239.39 | -7.81% | 69,240,758 |
| 2026-06-04 | 248.50 | 265.00 | 248.01 | 259.67 | +2.27% | 65,095,100 |
| 2026-06-03 | 248.25 | 265.11 | 245.11 | 253.90 | +7.13% | 91,317,385 |
| 2026-06-02 | 236.04 | 242.30 | 224.95 | 237.00 | +2.02% | 66,631,087 |
| 2026-06-01 | 250.88 | 252.80 | 232.12 | 232.30 | -8.18% | 71,986,274 |
| 2026-05-29 | 265.30 | 272.00 | 248.80 | 253.00 | -3.06% | 73,056,203 |
| 2026-05-28 | 260.00 | 263.85 | 253.23 | 260.98 | -1.70% | 62,409,077 |
| 2026-05-27 | 284.99 | 288.79 | 263.88 | 265.50 | -2.49% | 76,621,430 |
| 2026-05-26 | 286.00 | 286.00 | 265.55 | 272.29 | -4.15% | 78,922,272 |
| 2026-05-25 | 267.00 | 285.68 | 262.50 | 284.08 | +4.51% | 89,425,210 |
| 2026-05-22 | 272.88 | 276.74 | 262.01 | 271.83 | +3.68% | 78,546,603 |
| 2026-05-21 | 274.80 | 287.34 | 261.00 | 262.17 | +1.89% | 112,004,367 |
| 2026-05-20 | 247.12 | 261.98 | 247.11 | 257.30 | +4.12% | 74,790,177 |
| 2026-05-19 | 239.05 | 249.60 | 233.08 | 247.11 | -0.35% | 69,032,232 |
| 2026-05-18 | 247.20 | 258.88 | 243.55 | 247.99 | +0.00% | 78,979,110 |
| 2026-05-15 | 265.00 | 272.00 | 242.63 | 247.98 | -6.45% | 114,528,675 |
| 2026-05-14 | 280.00 | 282.00 | 262.97 | 265.08 | +2.43% | 107,668,865 |
| 2026-05-13 | 233.00 | 258.80 | 233.00 | 258.80 | +7.52% | 84,875,403 |
| 2026-05-12 | 240.85 | 245.74 | 231.08 | 240.70 | -3.42% | 97,418,900 |
| 2026-05-11 | 231.26 | 252.32 | 230.00 | 249.22 | +18.52% | 110,214,205 |
| 2026-05-08 | 205.00 | 212.19 | 203.68 | 210.27 | +0.17% | 62,384,507 |
| 2026-05-07 | 201.99 | 213.00 | 200.00 | 209.91 | +5.49% | 88,544,327 |
| 2026-05-06 | 190.30 | 205.57 | 188.01 | 198.98 | +14.82% | 110,058,976 |
| 2026-04-30 | 174.28 | 175.14 | 169.53 | 173.30 | +2.00% | 59,128,793 |
| 2026-04-29 | 171.00 | 171.95 | 165.35 | 169.90 | -2.14% | 51,749,650 |
| 2026-04-28 | 172.70 | 177.37 | 170.02 | 173.61 | -2.52% | 69,486,273 |
| 2026-04-27 | 174.77 | 180.60 | 171.07 | 178.09 | +8.92% | 82,557,442 |
| 2026-04-24 | 167.00 | 172.00 | 161.40 | 163.50 | +2.38% | 62,112,176 |
| 2026-04-23 | 166.65 | 168.88 | 158.15 | 159.70 | -2.23% | 62,142,969 |
| 2026-04-22 | 158.41 | 164.25 | 157.29 | 163.35 | +3.13% | 58,169,520 |
| 2026-04-21 | 154.69 | 159.63 | 149.66 | 158.40 | +2.42% | 45,216,078 |
| 2026-04-20 | 153.20 | 156.97 | 152.25 | 154.66 | +2.57% | 43,231,391 |
| 2026-04-17 | 150.52 | 155.00 | 150.03 | 150.78 | -0.15% | 45,525,375 |
| 2026-04-16 | 147.48 | 152.85 | 144.34 | 151.00 | +2.60% | 39,731,202 |
| 2026-04-15 | 156.00 | 156.08 | 146.03 | 147.18 | -4.03% | 49,131,662 |
| 2026-04-14 | 157.50 | 160.00 | 153.06 | 153.36 | +0.70% | 63,013,164 |
| 2026-04-13 | 142.40 | 155.15 | 142.38 | 152.30 | +6.11% | 53,492,100 |
| 2026-04-10 | 143.00 | 145.50 | 142.30 | 143.53 | +3.13% | 40,140,866 |
| 2026-04-09 | 137.52 | 141.90 | 136.66 | 139.17 | -0.03% | 37,145,423 |
| 2026-04-08 | 133.67 | 139.21 | 132.53 | 139.21 | +8.84% | 50,042,866 |
| 2026-04-07 | 128.97 | 130.50 | 127.69 | 127.90 | +0.50% | 19,802,596 |
| 2026-04-03 | 130.71 | 131.05 | 127.00 | 127.26 | -1.35% | 18,598,057 |
| 2026-04-02 | 131.60 | 133.40 | 127.72 | 129.00 | -0.75% | 30,582,423 |
| 2026-04-01 | 130.00 | 131.12 | 127.27 | 129.97 | +3.74% | 34,230,627 |
| 2026-03-31 | 130.00 | 130.00 | 125.00 | 125.28 | -5.09% | 36,443,845 |
| 2026-03-30 | 131.58 | 133.30 | 131.05 | 132.00 | -2.29% | 25,571,949 |
| 2026-03-27 | 132.01 | 136.95 | 131.59 | 135.10 | -1.38% | 23,487,311 |
| 2026-03-26 | 139.88 | 140.34 | 136.10 | 136.99 | -3.53% | 24,847,742 |
| 2026-03-25 | 139.50 | 143.88 | 139.20 | 142.00 | +3.22% | 32,579,974 |
| 2026-03-24 | 140.00 | 140.00 | 132.10 | 137.57 | +0.56% | 30,040,434 |
| 2026-03-23 | 139.99 | 142.38 | 135.91 | 136.80 | -5.59% | 38,349,982 |
| 2026-03-20 | 151.40 | 151.87 | 144.86 | 144.90 | -3.19% | 35,075,343 |
| 2026-03-19 | 150.54 | 153.56 | 148.75 | 149.68 | -2.56% | 38,243,378 |
| 2026-03-18 | 150.00 | 153.95 | 148.62 | 153.62 | +4.80% | 47,978,750 |
| 2026-03-17 | 153.00 | 153.00 | 146.42 | 146.59 | -3.88% | 29,952,447 |
| 2026-03-16 | 147.00 | 153.71 | 145.40 | 152.50 | +4.10% | 40,965,481 |
| 2026-03-13 | 146.77 | 150.45 | 145.24 | 146.50 | -0.91% | 26,574,876 |
| 2026-03-12 | 149.05 | 151.09 | 146.29 | 147.85 | -1.30% | 23,528,572 |
| 2026-03-11 | 154.09 | 154.31 | 149.32 | 149.80 | -2.08% | 25,190,545 |
| 2026-03-10 | 152.99 | 154.02 | 150.86 | 152.98 | +3.24% | 30,572,221 |
| 2026-03-09 | 145.00 | 149.28 | 140.83 | 148.18 | -2.26% | 36,559,849 |
| 2026-03-06 | 150.88 | 154.68 | 150.63 | 151.61 | -0.67% | 21,090,811 |
| 2026-03-05 | 156.51 | 156.83 | 151.11 | 152.63 | +1.54% | 30,201,925 |
| 2026-03-04 | 147.00 | 154.84 | 147.00 | 150.31 | +1.64% | 40,725,055 |
| 2026-03-03 | 160.06 | 160.96 | 147.67 | 147.89 | -7.24% | 52,208,958 |
| 2026-03-02 | 159.03 | 164.56 | 158.26 | 159.44 | -2.51% | 31,212,432 |
| 2026-02-27 | 162.50 | 165.68 | 161.56 | 163.55 | -0.95% | 25,820,772 |
| 2026-02-26 | 167.90 | 168.88 | 163.88 | 165.12 | -1.56% | 34,361,643 |
| 2026-02-25 | 174.62 | 174.63 | 165.61 | 167.74 | -3.93% | 35,992,104 |
| 2026-02-24 | 169.99 | 177.64 | 167.03 | 174.61 | +6.08% | 40,382,609 |
| 2026-02-13 | 166.80 | 171.10 | 164.23 | 164.60 | -2.09% | 29,260,081 |
| 2026-02-12 | 171.68 | 174.90 | 165.00 | 168.11 | -1.05% | 40,102,613 |
| 2026-02-11 | 174.90 | 174.90 | 168.52 | 169.90 | -4.28% | 28,569,413 |
| 2026-02-10 | 172.50 | 180.00 | 172.11 | 177.50 | +2.33% | 38,977,643 |
| 2026-02-09 | 170.88 | 173.80 | 165.87 | 173.45 | +6.06% | 42,330,156 |
| 2026-02-06 | 165.00 | 166.96 | 162.80 | 163.54 | -2.74% | 31,515,210 |
| 2026-02-05 | 161.88 | 170.65 | 161.50 | 168.15 | -1.61% | 32,465,215 |
| 2026-02-04 | 175.60 | 175.69 | 164.11 | 170.90 | -6.11% | 56,740,417 |
| 2026-02-03 | 184.79 | 188.79 | 175.00 | 182.03 | +2.30% | 68,419,618 |
| 2026-02-02 | 181.00 | 188.88 | 176.39 | 177.93 | -2.16% | 75,981,861 |
| 2026-01-30 | 160.48 | 185.88 | 160.20 | 181.85 | +12.13% | 91,432,100 |
| 2026-01-29 | 175.60 | 176.00 | 162.12 | 162.18 | -6.40% | 60,253,822 |
| 2026-01-28 | 171.00 | 176.18 | 168.88 | 173.26 | +2.51% | 64,991,983 |
| 2026-01-27 | 162.13 | 170.48 | 155.60 | 169.02 | +2.99% | 66,149,015 |
| 2026-01-26 | 158.19 | 169.34 | 158.19 | 164.11 | +2.56% | 68,082,147 |
| 2026-01-23 | 163.20 | 170.47 | 158.01 | 160.02 | -4.69% | 74,383,621 |
| 2026-01-22 | 172.87 | 181.80 | 164.11 | 167.90 | +4.92% | 114,081,879 |
| 2026-01-21 | 144.00 | 163.20 | 143.70 | 160.02 | +11.90% | 90,353,438 |
| 2026-01-20 | 137.95 | 147.00 | 137.50 | 143.00 | +2.95% | 62,402,524 |
| 2026-01-19 | 141.50 | 142.00 | 137.10 | 138.90 | -2.59% | 52,044,889 |
| 2026-01-16 | 138.10 | 144.00 | 136.00 | 142.59 | +5.47% | 64,618,779 |
| 2026-01-15 | 132.80 | 137.08 | 132.40 | 135.20 | +2.08% | 48,006,473 |
| 2026-01-14 | 131.99 | 135.85 | 130.19 | 132.45 | +2.28% | 52,352,237 |
| 2026-01-13 | 132.24 | 134.07 | 128.50 | 129.50 | -2.07% | 36,345,973 |
| 2026-01-12 | 134.16 | 134.98 | 130.61 | 132.24 | -0.11% | 41,204,303 |
| 2026-01-09 | 131.00 | 133.77 | 129.26 | 132.38 | +0.23% | 35,701,566 |
| 2026-01-08 | 134.50 | 135.88 | 131.50 | 132.08 | -2.67% | 40,331,930 |
| 2026-01-07 | 141.00 | 143.29 | 133.10 | 135.70 | +1.63% | 62,126,566 |
| 2026-01-06 | 129.00 | 135.63 | 127.05 | 133.52 | +4.52% | 53,490,577 |
| 2026-01-05 | 119.50 | 129.25 | 119.50 | 127.75 | +8.45% | 53,377,969 |
| 2025-12-31 | 121.00 | 121.10 | 117.72 | 117.80 | -1.76% | 19,750,088 |
| 2025-12-30 | 118.98 | 122.44 | 118.50 | 119.91 | +0.66% | 26,526,937 |
| 2025-12-29 | 120.88 | 122.59 | 118.66 | 119.12 | -1.46% | 23,769,875 |
| 2025-12-26 | 120.44 | 122.74 | 119.70 | 120.88 | -0.35% | 18,911,598 |
| 2025-12-25 | 122.00 | 123.24 | 120.32 | 121.30 | -0.41% | 18,586,560 |
| 2025-12-24 | 120.50 | 122.36 | 119.91 | 121.80 | +0.66% | 20,915,113 |
| 2025-12-23 | 120.71 | 122.15 | 119.80 | 121.00 | +0.50% | 21,417,825 |
| 2025-12-22 | 118.52 | 121.17 | 118.14 | 120.40 | +2.40% | 24,113,022 |
| 2025-12-19 | 119.00 | 119.80 | 116.87 | 117.58 | +0.69% | 21,788,552 |
| 2025-12-18 | 116.37 | 119.48 | 115.88 | 116.77 | -0.45% | 20,147,989 |
| 2025-12-17 | 114.10 | 117.59 | 112.81 | 117.30 | +3.28% | 22,516,836 |
| 2025-12-16 | 114.50 | 115.84 | 112.62 | 113.57 | -1.36% | 21,508,363 |
| 2025-12-15 | 117.97 | 118.87 | 114.82 | 115.14 | -4.37% | 30,534,292 |
| 2025-12-12 | 118.88 | 121.50 | 117.72 | 120.40 | +0.85% | 38,700,465 |
| 2025-12-11 | 123.82 | 126.45 | 119.28 | 119.39 | -0.93% | 38,433,365 |
| 2025-12-10 | 122.30 | 122.36 | 117.83 | 120.51 | -2.10% | 28,483,933 |
| 2025-12-09 | 123.13 | 124.50 | 122.03 | 123.10 | -0.01% | 22,938,030 |
| 2025-12-08 | 120.00 | 124.77 | 119.25 | 123.11 | +3.25% | 29,944,577 |
| 2025-12-05 | 119.50 | 120.22 | 117.70 | 119.23 | -0.39% | 18,551,177 |
| 2025-12-04 | 117.55 | 120.33 | 116.85 | 119.70 | +1.35% | 16,556,455 |
| 2025-12-03 | 118.72 | 120.28 | 117.90 | 118.10 | -0.05% | 15,807,818 |
| 2025-12-02 | 120.06 | 120.26 | 117.54 | 118.16 | -1.90% | 16,743,606 |
| 2025-12-01 | 120.00 | 121.10 | 116.97 | 120.45 | +1.65% | 24,695,279 |
| 2025-11-28 | 117.58 | 119.22 | 116.86 | 118.50 | +0.94% | 18,261,822 |
| 2025-11-27 | 118.20 | 122.22 | 117.02 | 117.40 | +0.25% | 30,073,082 |
| 2025-11-26 | 115.08 | 119.24 | 114.45 | 117.11 | +0.71% | 22,175,521 |
| 2025-11-25 | 116.60 | 118.77 | 115.72 | 116.29 | +2.10% | 26,293,764 |
| 2025-11-24 | 115.67 | 115.95 | 112.00 | 113.90 | +0.00% | 19,742,532 |
| 2025-11-21 | 114.88 | 117.00 | 113.70 | 113.90 | -3.49% | 23,934,540 |
| 2025-11-20 | 122.36 | 122.80 | 117.88 | 118.02 | -1.16% | 17,885,204 |
| 2025-11-19 | 120.10 | 122.07 | 118.68 | 119.40 | -1.24% | 17,231,731 |
| 2025-11-18 | 120.80 | 122.88 | 119.78 | 120.90 | -0.25% | 22,624,775 |
| 2025-11-17 | 121.28 | 123.80 | 120.07 | 121.20 | +0.02% | 20,181,943 |
| 2025-11-14 | 124.00 | 124.24 | 121.17 | 121.17 | -5.19% | 29,483,825 |
| 2025-11-13 | 124.00 | 130.27 | 123.80 | 127.80 | +2.50% | 30,793,238 |
| 2025-11-12 | 125.20 | 127.50 | 122.70 | 124.68 | -1.93% | 27,774,747 |
| 2025-11-11 | 129.29 | 131.00 | 126.80 | 127.14 | -0.52% | 24,086,301 |
| 2025-11-10 | 132.01 | 132.82 | 125.00 | 127.80 | -1.75% | 31,798,804 |
| 2025-11-07 | 130.00 | 132.88 | 129.08 | 130.08 | -1.69% | 25,636,165 |
| 2025-11-06 | 130.58 | 133.41 | 128.96 | 132.31 | +2.64% | 38,545,543 |
| 2025-11-05 | 125.20 | 129.58 | 125.16 | 128.91 | -0.89% | 28,966,253 |
| 2025-11-04 | 134.80 | 134.88 | 128.88 | 130.07 | -2.30% | 32,812,518 |
| 2025-11-03 | 134.00 | 135.26 | 128.03 | 133.13 | -2.33% | 47,736,471 |
| 2025-10-31 | 148.01 | 149.00 | 136.30 | 136.30 | -10.33% | 70,786,084 |
| 2025-10-30 | 155.00 | 158.88 | 151.21 | 152.00 | -0.85% | 43,691,161 |
| 2025-10-29 | 149.00 | 155.50 | 149.00 | 153.30 | +2.64% | 32,729,927 |
| 2025-10-28 | 147.50 | 152.09 | 146.99 | 149.36 | -1.09% | 34,833,876 |
| 2025-10-27 | 153.00 | 153.46 | 146.11 | 151.01 | +3.40% | 54,398,476 |
| 2025-10-24 | 139.39 | 146.19 | 139.30 | 146.05 | +7.06% | 49,097,771 |
| 2025-10-23 | 135.88 | 137.20 | 132.33 | 136.42 | +0.04% | 22,303,875 |
| 2025-10-22 | 137.50 | 137.87 | 134.70 | 136.36 | -1.90% | 25,101,972 |
| 2025-10-21 | 136.30 | 140.44 | 135.30 | 139.00 | +2.85% | 35,121,873 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+14.32%). Worst month: Jul (-7.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Montage Technology Co Ltd's (688008.SHG) latest close?
158.30 on 2026-10-30, from the Closelook data lake's daily price record.
What is 688008.SHG's 52-week high and low?
332.90 high and 112.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Montage Technology Co Ltd's strongest and weakest month historically?
Historically, 688008.SHG's strongest calendar month has been Sep (average +14.32%) and its weakest Jul (average -7.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 985 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 688008.SHG?
Mixed moving-average stack: Trades -18.1% vs the 50-day and -18.4% vs the 200-day average, 52.4% below the 52-week high and +41.3% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 688008.SHG above its 50-day and 200-day moving averages?
Montage Technology Co Ltd trades 18.1% below its 50-day and 18.4% below its 200-day moving average (12.1% below its 20-day). As of 2026-10-30.