GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong · Delayed Price · Currency is HKD 2.050
-0.110 (-5.09%)
Oct 31, 2025, 4:08 PM HKT
HKG:0290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.15 | 2.20 | 1.86 | 2.05 | 2.05 | -5.09% | 13,410,200 |
| Oct 30, 2025 | 2.06 | 2.18 | 2.06 | 2.16 | 2.16 | 4.85% | 13,656,454 |
| Oct 28, 2025 | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | -0.48% | 6,594,000 |
| Oct 27, 2025 | 1.97 | 2.09 | 1.97 | 2.07 | 2.07 | - | 9,971,600 |
| Oct 26, 2025 | 1.97 | 2.09 | 1.97 | 2.07 | 2.07 | 2.99% | 9,971,600 |
| Oct 24, 2025 | 2.09 | 2.13 | 1.98 | 2.01 | 2.01 | -4.29% | 9,016,000 |
| Oct 23, 2025 | 2.05 | 2.13 | 2.03 | 2.10 | 2.10 | 1.45% | 10,125,280 |
| Oct 22, 2025 | 2.03 | 2.09 | 2.00 | 2.07 | 2.07 | 0.98% | 4,689,400 |
| Oct 21, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 5,528,000 |
| Oct 20, 2025 | 2.00 | 2.06 | 1.96 | 2.00 | 2.00 | -0.99% | 6,928,000 |
| Oct 17, 2025 | 2.03 | 2.08 | 1.98 | 2.02 | 2.02 | -1.94% | 5,229,000 |
| Oct 16, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 0.98% | 4,804,000 |
| Oct 15, 2025 | 1.99 | 2.04 | 1.94 | 2.04 | 2.04 | 2.00% | 5,608,000 |
| Oct 14, 2025 | 2.10 | 2.22 | 1.97 | 2.00 | 2.00 | -4.31% | 12,432,960 |
| Oct 13, 2025 | 2.08 | 2.10 | 1.98 | 2.09 | 2.09 | -0.95% | 6,640,000 |
| Oct 10, 2025 | 2.25 | 2.27 | 2.05 | 2.11 | 2.11 | -6.64% | 7,791,000 |
| Oct 9, 2025 | 2.36 | 2.40 | 2.20 | 2.26 | 2.26 | -5.04% | 12,269,000 |
| Oct 8, 2025 | 2.14 | 2.38 | 2.12 | 2.38 | 2.38 | 11.21% | 14,221,000 |
| Oct 6, 2025 | 2.04 | 2.15 | 2.03 | 2.14 | 2.14 | 3.88% | 7,473,100 |
| Oct 3, 2025 | 1.95 | 2.08 | 1.95 | 2.06 | 2.06 | 5.10% | 9,999,800 |
| Oct 2, 2025 | 1.99 | 2.03 | 1.93 | 1.96 | 1.96 | -2.49% | 5,360,000 |
| Sep 30, 2025 | 1.98 | 2.04 | 1.96 | 2.01 | 2.01 | 0.50% | 5,293,800 |
| Sep 29, 2025 | 1.95 | 2.01 | 1.94 | 2.00 | 2.00 | 2.04% | 5,656,000 |
| Sep 26, 2025 | 1.95 | 1.99 | 1.92 | 1.96 | 1.96 | 0.51% | 11,444,600 |
| Sep 25, 2025 | 1.96 | 2.01 | 1.91 | 1.95 | 1.95 | -2.01% | 5,947,200 |
| Sep 24, 2025 | 1.97 | 2.01 | 1.92 | 1.99 | 1.99 | - | 5,496,000 |
| Sep 23, 2025 | 2.00 | 2.06 | 1.91 | 1.99 | 1.99 | -1.49% | 5,204,000 |
| Sep 22, 2025 | 2.03 | 2.11 | 2.01 | 2.02 | 2.02 | -1.46% | 5,944,000 |
| Sep 19, 2025 | 1.99 | 2.09 | 1.96 | 2.05 | 2.05 | 2.50% | 10,185,000 |
| Sep 18, 2025 | 1.95 | 2.02 | 1.92 | 2.00 | 2.00 | 1.52% | 10,541,000 |
| Sep 17, 2025 | 1.97 | 2.02 | 1.93 | 1.97 | 1.97 | -1.01% | 6,280,000 |
| Sep 16, 2025 | 1.96 | 2.04 | 1.85 | 1.99 | 1.99 | - | 7,269,600 |
| Sep 15, 2025 | 1.98 | 2.04 | 1.94 | 1.99 | 1.99 | -0.50% | 14,261,600 |
| Sep 12, 2025 | 2.06 | 2.10 | 1.97 | 2.00 | 2.00 | -3.85% | 12,514,000 |
| Sep 11, 2025 | 2.08 | 2.16 | 2.03 | 2.08 | 2.08 | -1.42% | 24,200,000 |
| Sep 10, 2025 | 2.10 | 2.15 | 2.02 | 2.11 | 2.11 | - | 7,599,000 |
| 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 |