GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong · Delayed Price · Currency is HKD 1.820
+0.090 (5.20%)
Aug 3, 2026, 4:08 PM HKT
HKG:0290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 2.35 | 2.45 | 2.19 | 2.45 | 2.45 | 12.39% | 101,081,000 |
| Jul 6, 2026 | 2.12 | 2.22 | 2.05 | 2.18 | 2.18 | 4.81% | 38,536,500 |
| Jul 3, 2026 | 1.98 | 2.08 | 1.90 | 2.08 | 2.08 | 5.05% | 26,091,500 |
| Jul 2, 2026 | 2.14 | 2.20 | 1.95 | 1.98 | 1.98 | -3.88% | 33,637,278 |
| Jun 30, 2026 | 2.08 | 2.13 | 1.92 | 2.06 | 2.06 | 1.48% | 38,181,000 |
| Jun 29, 2026 | 1.94 | 2.12 | 1.94 | 2.03 | 2.03 | 5.73% | 54,324,500 |
| Jun 26, 2026 | 1.85 | 2.09 | 1.74 | 1.92 | 1.92 | 6.08% | 82,261,100 |
| Jun 25, 2026 | 1.93 | 1.95 | 1.73 | 1.81 | 1.81 | -5.73% | 41,867,500 |
| Jun 24, 2026 | 1.90 | 2.24 | 1.89 | 1.92 | 1.92 | 5.49% | 167,472,000 |
| Jun 23, 2026 | 2.06 | 2.10 | 1.80 | 1.82 | 1.82 | -10.34% | 57,044,500 |
| Jun 22, 2026 | 2.15 | 3.13 | 2.02 | 2.03 | 2.03 | -3.79% | 123,831,500 |
| Jun 18, 2026 | 2.23 | 2.27 | 2.07 | 2.11 | 2.11 | -4.52% | 29,158,000 |
| Jun 17, 2026 | 2.34 | 2.41 | 2.15 | 2.21 | 2.21 | -5.56% | 26,762,500 |
| Jun 16, 2026 | 2.68 | 2.68 | 2.31 | 2.34 | 2.34 | -13.65% | 23,516,500 |
| Jun 15, 2026 | 2.99 | 3.02 | 2.68 | 2.71 | 2.71 | -8.45% | 11,665,500 |
| Jun 12, 2026 | 3.02 | 3.14 | 2.82 | 2.96 | 2.96 | -1.99% | 10,431,700 |
| Jun 11, 2026 | 3.01 | 3.02 | 2.80 | 3.02 | 3.02 | 1.00% | 13,159,500 |
| Jun 10, 2026 | 3.15 | 3.27 | 2.88 | 2.99 | 2.99 | -5.38% | 18,095,900 |
| Jun 9, 2026 | 3.64 | 3.64 | 3.15 | 3.16 | 3.16 | -9.97% | 15,424,500 |
| Jun 8, 2026 | 3.63 | 3.64 | 3.20 | 3.51 | 3.51 | -3.57% | 15,706,400 |
| Jun 5, 2026 | 4.00 | 4.06 | 3.63 | 3.64 | 3.64 | -8.54% | 19,981,500 |
| Jun 4, 2026 | 4.90 | 4.92 | 3.87 | 3.98 | 3.98 | -20.72% | 40,843,800 |
| Jun 3, 2026 | 5.82 | 5.83 | 5.00 | 5.02 | 5.02 | -13.45% | 25,620,500 |
| Jun 2, 2026 | 6.16 | 6.23 | 5.78 | 5.80 | 5.80 | -5.69% | 7,353,500 |
| Jun 1, 2026 | 6.08 | 6.37 | 5.98 | 6.15 | 6.15 | 1.15% | 13,985,700 |
| May 29, 2026 | 6.04 | 6.26 | 5.95 | 6.08 | 6.08 | 1.00% | 10,078,000 |
| May 28, 2026 | 5.98 | 6.09 | 5.60 | 6.02 | 6.02 | 0.67% | 13,725,100 |
| May 27, 2026 | 6.32 | 6.32 | 5.54 | 5.98 | 5.98 | -6.12% | 24,950,953 |
| May 26, 2026 | 8.30 | 8.30 | 6.30 | 6.37 | 6.37 | -23.99% | 29,278,100 |
| May 22, 2026 | 9.60 | 9.84 | 8.02 | 8.38 | 8.38 | -6.05% | 21,751,000 |
| May 21, 2026 | 9.10 | 9.17 | 8.82 | 8.92 | 8.92 | -2.19% | 7,036,000 |