GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong · Delayed Price · Currency is HKD 1.645
+0.010 (0.61%)
Sep 16, 2026, 2:55 PM HKT
HKG:0290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.31% | 13,118,000 |
| Sep 14, 2026 | 1.69 | 1.70 | 1.60 | 1.63 | 1.63 | -2.98% | 26,281,000 |
| Sep 11, 2026 | 1.71 | 1.81 | 1.65 | 1.68 | 1.68 | -2.33% | 71,876,000 |
| Sep 10, 2026 | 1.69 | 1.74 | 1.67 | 1.72 | 1.72 | 2.38% | 21,925,500 |
| Sep 9, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | 0.60% | 14,407,500 |
| Sep 8, 2026 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -1.76% | 11,737,000 |
| Sep 7, 2026 | 1.76 | 1.76 | 1.63 | 1.70 | 1.70 | -3.13% | 15,724,000 |
| Sep 4, 2026 | 1.72 | 1.80 | 1.70 | 1.76 | 1.76 | 1.74% | 49,390,000 |
| Sep 3, 2026 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -1.43% | 24,118,000 |
| Sep 2, 2026 | 1.71 | 1.78 | 1.69 | 1.75 | 1.75 | 1.74% | 46,965,000 |
| Sep 1, 2026 | 1.65 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 60,094,000 |
| Aug 31, 2026 | 1.61 | 1.69 | 1.59 | 1.65 | 1.65 | 1.85% | 18,608,400 |
| Aug 28, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 8,892,500 |
| Aug 27, 2026 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | -0.31% | 8,941,000 |
| Aug 26, 2026 | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | 1.57% | 42,231,000 |
| Aug 25, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 8,618,000 |
| Aug 24, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -2.72% | 7,602,500 |
| Aug 21, 2026 | 1.61 | 1.67 | 1.60 | 1.66 | 1.66 | 4.09% | 15,211,000 |
| Aug 20, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.63% | 12,458,500 |
| Aug 19, 2026 | 1.64 | 1.69 | 1.57 | 1.60 | 1.60 | -2.14% | 16,321,000 |
| Aug 18, 2026 | 1.95 | 1.95 | 1.64 | 1.64 | 1.64 | -15.50% | 47,145,500 |
| Aug 17, 2026 | 2.00 | 2.00 | 1.93 | 1.94 | 1.94 | -3.73% | 14,811,400 |
| Aug 14, 2026 | 2.07 | 2.11 | 1.97 | 2.01 | 2.01 | -2.66% | 24,347,500 |
| Aug 13, 2026 | 2.05 | 2.09 | 1.99 | 2.07 | 2.07 | 0.73% | 45,424,500 |
| Aug 12, 2026 | 1.99 | 2.07 | 1.93 | 2.05 | 2.05 | 3.02% | 77,181,000 |
| Aug 11, 2026 | 1.78 | 2.10 | 1.75 | 1.99 | 1.99 | 11.80% | 138,260,400 |
| Aug 10, 2026 | 1.75 | 1.82 | 1.72 | 1.78 | 1.78 | 2.01% | 35,273,500 |
| Aug 7, 2026 | 1.72 | 1.76 | 1.68 | 1.75 | 1.75 | 0.87% | 29,611,000 |
| Aug 6, 2026 | 1.71 | 1.78 | 1.71 | 1.73 | 1.73 | 1.47% | 39,000,000 |
| Aug 5, 2026 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | 0.29% | 17,343,000 |
| Aug 4, 2026 | 1.75 | 1.82 | 1.65 | 1.70 | 1.70 | -6.59% | 261,987,000 |
| Aug 3, 2026 | 1.77 | 1.85 | 1.67 | 1.82 | 1.82 | 5.20% | 64,834,000 |
| Jul 31, 2026 | 1.67 | 1.91 | 1.65 | 1.73 | 1.73 | 2.37% | 66,104,500 |
| Jul 30, 2026 | 1.50 | 1.90 | 1.49 | 1.69 | 1.69 | 11.18% | 151,727,000 |
| Jul 29, 2026 | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | -0.65% | 42,550,000 |
| Jul 28, 2026 | 1.51 | 1.60 | 1.40 | 1.53 | 1.53 | - | 48,866,000 |
| Jul 27, 2026 | 1.50 | 1.56 | 1.48 | 1.53 | 1.53 | 0.66% | 21,908,000 |
| Jul 24, 2026 | 1.66 | 1.67 | 1.47 | 1.52 | 1.52 | -10.59% | 66,646,500 |
| Jul 23, 2026 | 1.80 | 1.81 | 1.69 | 1.70 | 1.70 | -6.08% | 25,067,000 |
| Jul 22, 2026 | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -1.09% | 29,360,500 |
| Jul 21, 2026 | 1.89 | 1.90 | 1.79 | 1.83 | 1.83 | 1.10% | 37,495,000 |
| Jul 20, 2026 | 1.86 | 1.90 | 1.76 | 1.81 | 1.81 | - | 22,768,500 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.74 | 1.81 | 1.81 | -8.12% | 18,718,000 |
| Jul 16, 2026 | 2.00 | 2.02 | 1.93 | 1.97 | 1.97 | -1.01% | 17,697,500 |
| Jul 15, 2026 | 1.97 | 2.02 | 1.86 | 1.99 | 1.99 | 2.58% | 12,506,500 |
| Jul 14, 2026 | 2.04 | 2.06 | 1.86 | 1.94 | 1.94 | -3.00% | 30,674,000 |
| Jul 13, 2026 | 2.38 | 2.42 | 1.98 | 2.00 | 2.00 | -15.61% | 41,659,000 |
| Jul 10, 2026 | 2.40 | 2.50 | 2.33 | 2.37 | 2.37 | - | 56,017,500 |
| Jul 9, 2026 | 2.38 | 2.48 | 2.30 | 2.37 | 2.37 | 1.28% | 57,959,633 |
| Jul 8, 2026 | 2.38 | 2.46 | 2.29 | 2.34 | 2.34 | -4.49% | 45,389,500 |