GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong · Delayed Price · Currency is HKD 4.280
+0.020 (0.47%)
At close: Mar 27, 2026
HKG:0290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.29 | 4.34 | 4.17 | 4.28 | 4.28 | 0.47% | 6,294,000 |
| Mar 26, 2026 | 4.15 | 4.28 | 4.10 | 4.26 | 4.26 | 3.65% | 6,840,000 |
| Mar 25, 2026 | 3.95 | 4.14 | 3.91 | 4.11 | 4.11 | 4.85% | 5,684,000 |
| Mar 24, 2026 | 3.80 | 4.11 | 3.78 | 3.92 | 3.92 | 2.62% | 8,637,000 |
| Mar 23, 2026 | 3.86 | 3.89 | 3.65 | 3.82 | 3.82 | -1.55% | 5,960,400 |
| Mar 20, 2026 | 3.85 | 3.91 | 3.80 | 3.88 | 3.88 | 0.26% | 8,106,000 |
| Mar 19, 2026 | 4.07 | 4.10 | 3.75 | 3.87 | 3.87 | -5.61% | 12,214,000 |
| Mar 18, 2026 | 4.20 | 4.25 | 4.00 | 4.10 | 4.10 | -3.07% | 7,784,000 |
| Mar 17, 2026 | 4.36 | 4.39 | 4.17 | 4.23 | 4.23 | -2.31% | 7,688,000 |
| Mar 16, 2026 | 4.13 | 4.46 | 4.02 | 4.33 | 4.33 | 4.84% | 8,330,000 |
| Mar 13, 2026 | 4.10 | 4.25 | 3.90 | 4.13 | 4.13 | -0.48% | 8,749,200 |
| Mar 12, 2026 | 4.38 | 4.40 | 4.03 | 4.15 | 4.15 | -5.68% | 10,986,000 |
| Mar 11, 2026 | 4.05 | 4.51 | 3.99 | 4.40 | 4.40 | 10.00% | 26,743,000 |
| Mar 10, 2026 | 3.83 | 4.02 | 3.70 | 4.00 | 4.00 | 4.71% | 11,376,000 |
| Mar 9, 2026 | 3.80 | 4.05 | 3.62 | 3.82 | 3.82 | -3.78% | 18,577,000 |
| Mar 6, 2026 | 3.95 | 4.05 | 3.75 | 3.97 | 3.97 | 2.32% | 10,651,400 |
| Mar 5, 2026 | 3.65 | 4.01 | 3.65 | 3.88 | 3.88 | 6.89% | 14,790,360 |
| Mar 4, 2026 | 3.79 | 3.83 | 3.45 | 3.63 | 3.63 | -3.71% | 8,324,000 |
| Mar 3, 2026 | 3.86 | 3.88 | 3.68 | 3.77 | 3.77 | 1.34% | 7,851,000 |
| Mar 2, 2026 | 3.65 | 3.91 | 3.65 | 3.72 | 3.72 | -1.33% | 10,453,200 |
| Feb 27, 2026 | 3.65 | 3.90 | 3.50 | 3.77 | 3.77 | 6.20% | 13,971,080 |
| Feb 26, 2026 | 3.23 | 3.60 | 3.23 | 3.55 | 3.55 | 9.91% | 17,478,830 |
| Feb 25, 2026 | 3.05 | 3.25 | 3.02 | 3.23 | 3.23 | 5.90% | 11,518,000 |
| Feb 24, 2026 | 2.96 | 3.09 | 2.89 | 3.05 | 3.05 | 3.04% | 7,786,200 |
| Feb 23, 2026 | 3.06 | 3.12 | 2.90 | 2.96 | 2.96 | -2.31% | 7,096,000 |
| Feb 20, 2026 | 3.15 | 3.15 | 2.97 | 3.03 | 3.03 | -3.81% | 5,539,320 |
| Feb 16, 2026 | 2.70 | 3.15 | 2.70 | 3.15 | 3.15 | 21.15% | 12,652,400 |
| Feb 13, 2026 | 2.60 | 2.66 | 2.53 | 2.60 | 2.60 | 1.56% | 5,458,000 |
| Feb 12, 2026 | 2.71 | 2.74 | 2.47 | 2.56 | 2.56 | -5.88% | 9,720,000 |
| Feb 11, 2026 | 2.82 | 2.88 | 2.56 | 2.72 | 2.72 | -3.89% | 7,307,200 |
| Feb 10, 2026 | 2.74 | 2.87 | 2.74 | 2.83 | 2.83 | 2.91% | 5,584,000 |
| Feb 9, 2026 | 2.70 | 2.81 | 2.68 | 2.75 | 2.75 | 1.85% | 8,504,000 |
| Feb 6, 2026 | 2.87 | 2.95 | 2.60 | 2.70 | 2.70 | -5.92% | 7,990,000 |
| Feb 5, 2026 | 3.02 | 3.08 | 2.73 | 2.87 | 2.87 | -4.65% | 10,568,000 |
| Feb 4, 2026 | 2.92 | 3.02 | 2.90 | 3.01 | 3.01 | 3.08% | 5,898,000 |
| Feb 3, 2026 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -1.68% | 5,186,000 |
| Feb 2, 2026 | 2.97 | 2.98 | 2.91 | 2.97 | 2.97 | -0.67% | 5,238,000 |
| Jan 30, 2026 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | -0.99% | 5,236,000 |
| Jan 29, 2026 | 3.01 | 3.07 | 2.98 | 3.02 | 3.02 | -0.33% | 5,440,000 |
| Jan 28, 2026 | 3.00 | 3.06 | 2.90 | 3.03 | 3.03 | 0.66% | 5,310,000 |
| Jan 27, 2026 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 0.67% | 5,373,000 |
| Jan 26, 2026 | 2.96 | 3.01 | 2.90 | 2.99 | 2.99 | 0.34% | 5,640,000 |
| Jan 23, 2026 | 3.03 | 3.09 | 2.87 | 2.98 | 2.98 | -2.30% | 7,988,000 |
| Jan 22, 2026 | 3.01 | 3.16 | 3.01 | 3.05 | 3.05 | 0.33% | 18,574,000 |
| Jan 21, 2026 | 2.99 | 3.04 | 2.91 | 3.04 | 3.04 | 1.33% | 6,228,000 |
| Jan 20, 2026 | 2.93 | 3.02 | 2.90 | 3.00 | 3.00 | 0.67% | 8,223,400 |
| Jan 19, 2026 | 3.05 | 3.10 | 2.94 | 2.98 | 2.98 | -2.93% | 6,438,000 |
| Jan 16, 2026 | 3.08 | 3.14 | 3.03 | 3.07 | 3.07 | -0.32% | 9,377,600 |
| Jan 15, 2026 | 3.08 | 3.14 | 2.98 | 3.08 | 3.08 | 0.65% | 9,527,500 |
| Jan 14, 2026 | 3.08 | 3.10 | 3.02 | 3.06 | 3.06 | - | 8,418,000 |