GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong · Delayed Price · Currency is HKD 2.070
-0.040 (-1.90%)
Sep 10, 2025, 1:44 PM HKT
HKG:0290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.16 | 2.21 | 2.06 | 2.11 | 2.11 | -2.31% | 11,168,000 |
| Sep 8, 2025 | 2.13 | 2.19 | 2.08 | 2.16 | 2.16 | 0.47% | 16,960,000 |
| Sep 5, 2025 | 2.10 | 2.25 | 2.10 | 2.15 | 2.15 | 0.94% | 24,085,000 |
| Sep 4, 2025 | 2.12 | 2.20 | 2.03 | 2.13 | 2.13 | -0.47% | 10,768,400 |
| Sep 3, 2025 | 2.04 | 2.23 | 2.04 | 2.14 | 2.14 | 4.90% | 16,862,000 |
| Sep 2, 2025 | 2.03 | 2.10 | 1.90 | 2.04 | 2.04 | 0.99% | 11,025,800 |
| Sep 1, 2025 | 1.95 | 2.11 | 1.88 | 2.02 | 2.02 | 7.45% | 27,641,400 |
| Aug 29, 2025 | 1.88 | 1.92 | 1.79 | 1.88 | 1.88 | -1.05% | 10,720,000 |
| Aug 28, 2025 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | - | 6,717,000 |
| Aug 27, 2025 | 1.82 | 1.91 | 1.82 | 1.90 | 1.90 | 3.26% | 9,106,400 |
| Aug 26, 2025 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 2.79% | 7,262,213 |
| Aug 25, 2025 | 1.76 | 1.83 | 1.73 | 1.79 | 1.79 | 0.56% | 5,713,800 |
| Aug 22, 2025 | 1.69 | 1.83 | 1.69 | 1.78 | 1.78 | 4.09% | 9,692,000 |
| Aug 21, 2025 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | 0.59% | 5,544,000 |
| Aug 20, 2025 | 1.70 | 1.72 | 1.62 | 1.70 | 1.70 | - | 5,584,000 |
| Aug 19, 2025 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 2.41% | 5,744,000 |
| Aug 18, 2025 | 1.65 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 7,171,000 |
| Aug 15, 2025 | 1.62 | 1.75 | 1.61 | 1.67 | 1.67 | 1.21% | 11,144,400 |
| Aug 14, 2025 | 1.54 | 1.66 | 1.54 | 1.65 | 1.65 | 7.14% | 9,802,000 |
| Aug 13, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 5,530,000 |
| Aug 12, 2025 | 1.51 | 1.55 | 1.47 | 1.53 | 1.53 | 0.66% | 4,815,000 |
| Aug 11, 2025 | 1.54 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 4,744,000 |
| Aug 8, 2025 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | - | 4,744,000 |
| Aug 7, 2025 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 4,720,000 |
| Aug 6, 2025 | 1.55 | 1.60 | 1.49 | 1.54 | 1.54 | -1.91% | 4,128,000 |
| Aug 5, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 4,008,000 |
| Aug 4, 2025 | 1.60 | 1.63 | 1.52 | 1.54 | 1.54 | -4.35% | 4,204,000 |
| Aug 1, 2025 | 1.63 | 1.66 | 1.59 | 1.61 | 1.61 | -1.83% | 4,352,000 |
| Jul 31, 2025 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 4,179,600 |
| Jul 30, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 4,542,000 |
| Jul 29, 2025 | 1.64 | 1.70 | 1.62 | 1.67 | 1.67 | 0.60% | 5,962,000 |
| Jul 28, 2025 | 1.68 | 1.73 | 1.63 | 1.66 | 1.66 | 1.22% | 6,354,000 |
| Jul 25, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 4,248,000 |
| Jul 24, 2025 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | 1.24% | 4,690,200 |
| Jul 23, 2025 | 1.63 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 4,770,000 |
| Jul 22, 2025 | 1.65 | 1.69 | 1.60 | 1.64 | 1.64 | -1.80% | 6,101,000 |
| Jul 21, 2025 | 1.76 | 1.81 | 1.63 | 1.67 | 1.67 | -5.65% | 7,676,000 |
| Jul 18, 2025 | 1.69 | 1.82 | 1.68 | 1.77 | 1.77 | 3.51% | 9,510,000 |
| Jul 17, 2025 | 1.68 | 1.75 | 1.66 | 1.71 | 1.71 | 1.79% | 4,890,000 |
| Jul 16, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 5,285,000 |
| Jul 15, 2025 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -1.17% | 5,152,000 |
| Jul 14, 2025 | 1.74 | 1.78 | 1.66 | 1.71 | 1.71 | -2.84% | 6,585,000 |
| Jul 11, 2025 | 1.70 | 1.79 | 1.69 | 1.76 | 1.76 | 2.33% | 8,107,000 |
| Jul 10, 2025 | 1.72 | 1.74 | 1.56 | 1.72 | 1.72 | -1.71% | 9,453,800 |
| Jul 9, 2025 | 1.70 | 1.81 | 1.64 | 1.75 | 1.75 | 3.55% | 12,154,000 |
| Jul 8, 2025 | 1.54 | 1.69 | 1.53 | 1.69 | 1.69 | 9.03% | 9,960,000 |
| Jul 7, 2025 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 4.03% | 4,611,000 |
| Jul 4, 2025 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 6.43% | 6,995,400 |
| Jul 3, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 4,088,000 |
| Jul 2, 2025 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | - | 4,712,600 |