GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong · Delayed Price · Currency is HKD 6.15
+0.07 (1.15%)
Jun 1, 2026, 4:08 PM HKT
HKG:0290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9.10 | 9.24 | 8.82 | 9.12 | 9.12 | 0.33% | 9,315,400 |
| May 19, 2026 | 9.13 | 9.31 | 8.75 | 9.09 | 9.09 | -0.44% | 8,502,000 |
| May 18, 2026 | 8.81 | 9.21 | 8.54 | 9.13 | 9.13 | 3.63% | 11,751,500 |
| May 15, 2026 | 9.01 | 9.18 | 8.68 | 8.81 | 8.81 | -3.08% | 10,824,600 |
| May 14, 2026 | 9.08 | 9.21 | 8.38 | 9.09 | 9.09 | 0.11% | 20,437,000 |
| May 13, 2026 | 10.10 | 10.14 | 8.39 | 9.08 | 9.08 | -8.56% | 33,741,360 |
| May 12, 2026 | 9.78 | 10.08 | 9.36 | 9.93 | 9.93 | 3.44% | 18,824,400 |
| May 11, 2026 | 8.61 | 9.66 | 8.61 | 9.60 | 9.60 | 13.88% | 31,412,000 |
| May 8, 2026 | 8.45 | 8.64 | 8.12 | 8.43 | 8.43 | -0.12% | 11,444,400 |
| May 7, 2026 | 8.22 | 8.85 | 8.22 | 8.44 | 8.44 | 3.56% | 19,196,400 |
| May 6, 2026 | 8.30 | 8.43 | 7.83 | 8.15 | 8.15 | -1.81% | 21,066,900 |
| May 5, 2026 | 8.38 | 8.62 | 8.22 | 8.30 | 8.30 | 1.47% | 11,887,400 |
| May 4, 2026 | 7.42 | 8.20 | 7.42 | 8.18 | 8.18 | 11.75% | 13,954,410 |
| Apr 30, 2026 | 6.90 | 7.42 | 6.85 | 7.32 | 7.32 | 6.86% | 18,935,860 |
| Apr 29, 2026 | 6.65 | 6.89 | 6.64 | 6.85 | 6.85 | 3.01% | 9,784,200 |
| Apr 28, 2026 | 6.62 | 7.00 | 6.57 | 6.65 | 6.65 | 0.45% | 18,528,000 |
| Apr 27, 2026 | 6.87 | 6.88 | 6.49 | 6.62 | 6.62 | -1.34% | 8,854,000 |
| Apr 24, 2026 | 6.50 | 6.78 | 6.31 | 6.71 | 6.71 | 1.67% | 10,105,020 |
| Apr 23, 2026 | 6.49 | 6.85 | 6.39 | 6.60 | 6.60 | 2.01% | 16,654,000 |
| Apr 22, 2026 | 6.30 | 6.51 | 6.06 | 6.47 | 6.47 | 3.69% | 15,885,200 |
| Apr 21, 2026 | 6.25 | 6.44 | 6.08 | 6.24 | 6.24 | -0.16% | 13,324,180 |
| Apr 20, 2026 | 6.60 | 6.71 | 6.02 | 6.25 | 6.25 | -5.02% | 19,960,000 |
| Apr 17, 2026 | 6.47 | 6.64 | 6.18 | 6.58 | 6.58 | 1.86% | 20,242,020 |
| Apr 16, 2026 | 7.63 | 7.68 | 6.24 | 6.46 | 6.46 | -13.17% | 46,504,010 |
| Apr 15, 2026 | 7.00 | 7.84 | 6.93 | 7.44 | 7.44 | 8.93% | 37,794,750 |
| Apr 14, 2026 | 6.97 | 7.22 | 6.57 | 6.83 | 6.83 | 0.15% | 19,196,800 |
| Apr 13, 2026 | 6.05 | 6.94 | 5.93 | 6.82 | 6.82 | 13.10% | 33,761,700 |
| Apr 10, 2026 | 6.39 | 6.45 | 5.69 | 6.03 | 6.03 | -2.27% | 21,196,900 |
| Apr 9, 2026 | 5.83 | 6.39 | 5.79 | 6.17 | 6.17 | 7.68% | 30,505,000 |
| Apr 8, 2026 | 5.45 | 5.82 | 5.21 | 5.73 | 5.73 | 6.51% | 17,605,000 |
| Apr 2, 2026 | 5.10 | 5.50 | 4.97 | 5.38 | 5.38 | 6.96% | 15,838,200 |
| Apr 1, 2026 | 4.96 | 5.05 | 4.79 | 5.03 | 5.03 | 3.07% | 9,403,800 |
| Mar 31, 2026 | 4.50 | 4.92 | 4.48 | 4.88 | 4.88 | 9.66% | 15,171,000 |
| Mar 30, 2026 | 4.34 | 4.45 | 4.19 | 4.45 | 4.45 | 3.97% | 6,086,000 |
| 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 |