Qunabox Group Limited (HKG:0917)
Hong Kong · Delayed Price · Currency is HKD 71.85
-0.30 (-0.42%)
Sep 19, 2025, 4:08 PM HKT
Qunabox Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 72.00 | 74.00 | 70.60 | 71.85 | 71.85 | -0.42% | 1,561,500 |
| Sep 18, 2025 | 71.80 | 73.00 | 69.80 | 72.15 | 72.15 | 0.49% | 993,300 |
| Sep 17, 2025 | 71.00 | 71.80 | 68.10 | 71.80 | 71.80 | 1.13% | 952,200 |
| Sep 16, 2025 | 74.00 | 75.30 | 70.65 | 71.00 | 71.00 | -4.57% | 898,500 |
| Sep 15, 2025 | 74.55 | 75.70 | 73.85 | 74.40 | 74.40 | -0.20% | 972,100 |
| Sep 12, 2025 | 74.15 | 75.50 | 72.05 | 74.55 | 74.55 | 0.34% | 807,000 |
| Sep 11, 2025 | 76.80 | 76.80 | 74.05 | 74.30 | 74.30 | -3.51% | 780,018 |
| Sep 10, 2025 | 76.70 | 77.70 | 75.50 | 77.00 | 77.00 | 0.39% | 869,100 |
| Sep 9, 2025 | 74.00 | 77.40 | 74.00 | 76.70 | 76.70 | 2.68% | 1,005,312 |
| Sep 8, 2025 | 73.70 | 75.70 | 73.25 | 74.70 | 74.70 | 1.36% | 923,294 |
| Sep 5, 2025 | 74.00 | 74.90 | 73.35 | 73.70 | 73.70 | -0.47% | 932,300 |
| Sep 4, 2025 | 74.00 | 75.50 | 72.85 | 74.05 | 74.05 | -1.27% | 772,100 |
| Sep 3, 2025 | 73.30 | 75.30 | 72.15 | 75.00 | 75.00 | 2.60% | 967,800 |
| Sep 2, 2025 | 79.60 | 79.60 | 70.35 | 73.10 | 73.10 | -8.17% | 932,727 |
| Sep 1, 2025 | 84.60 | 87.00 | 79.50 | 79.60 | 79.60 | -5.91% | 1,032,970 |
| Aug 29, 2025 | 82.75 | 85.70 | 82.45 | 84.60 | 84.60 | 2.24% | 1,028,374 |
| Aug 28, 2025 | 83.00 | 84.90 | 81.00 | 82.75 | 82.75 | -0.54% | 827,600 |
| Aug 27, 2025 | 86.85 | 89.40 | 81.55 | 83.20 | 83.20 | -4.26% | 754,400 |
| Aug 26, 2025 | 90.00 | 91.00 | 83.25 | 86.90 | 86.90 | -4.19% | 1,120,500 |
| Aug 25, 2025 | 87.40 | 91.95 | 86.20 | 90.70 | 90.70 | 3.89% | 1,205,014 |
| Aug 22, 2025 | 81.75 | 87.80 | 79.15 | 87.30 | 87.30 | 7.84% | 1,369,000 |
| Aug 21, 2025 | 87.50 | 87.95 | 80.95 | 80.95 | 80.95 | -7.49% | 847,500 |
| Aug 20, 2025 | 87.90 | 90.20 | 86.45 | 87.50 | 87.50 | -0.46% | 867,506 |
| Aug 19, 2025 | 92.25 | 92.50 | 85.90 | 87.90 | 87.90 | -4.72% | 880,813 |
| Aug 18, 2025 | 92.50 | 94.85 | 91.25 | 92.25 | 92.25 | 0.11% | 1,889,446 |
| Aug 15, 2025 | 96.25 | 96.50 | 91.25 | 92.15 | 92.15 | -4.26% | 829,700 |
| Aug 14, 2025 | 97.00 | 98.00 | 93.50 | 96.25 | 96.25 | 0.26% | 817,800 |
| Aug 13, 2025 | 102.00 | 102.80 | 95.75 | 96.00 | 96.00 | -7.07% | 721,700 |
| Aug 12, 2025 | 105.00 | 105.00 | 97.55 | 103.30 | 103.30 | -2.46% | 724,300 |
| Aug 11, 2025 | 101.00 | 105.90 | 96.05 | 105.90 | 105.90 | 3.82% | 694,400 |
| Aug 8, 2025 | 110.00 | 111.90 | 102.00 | 102.00 | 102.00 | -8.03% | 503,700 |
| Aug 7, 2025 | 111.00 | 112.90 | 109.60 | 110.90 | 110.90 | -0.98% | 780,500 |
| Aug 6, 2025 | 108.00 | 112.70 | 106.50 | 112.00 | 112.00 | 3.61% | 807,700 |
| Aug 5, 2025 | 109.00 | 111.50 | 107.90 | 108.10 | 108.10 | -1.37% | 736,500 |
| Aug 4, 2025 | 107.70 | 110.50 | 105.40 | 109.60 | 109.60 | 1.76% | 744,000 |
| Aug 1, 2025 | 110.80 | 112.40 | 107.70 | 107.70 | 107.70 | -3.84% | 699,900 |
| Jul 31, 2025 | 113.00 | 113.90 | 111.00 | 112.00 | 112.00 | -1.32% | 673,900 |
| Jul 30, 2025 | 115.90 | 116.90 | 113.20 | 113.50 | 113.50 | -2.83% | 847,900 |
| Jul 29, 2025 | 114.00 | 118.90 | 113.30 | 116.80 | 116.80 | 1.57% | 924,300 |
| Jul 28, 2025 | 116.00 | 119.20 | 113.10 | 115.00 | 115.00 | -1.71% | 872,100 |
| Jul 25, 2025 | 114.00 | 117.40 | 113.30 | 117.00 | 117.00 | 2.63% | 1,194,900 |
| Jul 24, 2025 | 114.00 | 116.00 | 109.40 | 114.00 | 114.00 | -0.87% | 659,000 |
| Jul 23, 2025 | 116.50 | 118.00 | 112.40 | 115.00 | 115.00 | -1.29% | 752,700 |
| Jul 22, 2025 | 114.10 | 119.50 | 112.00 | 116.50 | 116.50 | 4.02% | 1,162,060 |
| Jul 21, 2025 | 108.50 | 113.00 | 106.60 | 112.00 | 112.00 | 2.28% | 1,038,900 |
| Jul 18, 2025 | 108.00 | 110.90 | 105.70 | 109.50 | 109.50 | 0.74% | 891,900 |
| Jul 17, 2025 | 113.00 | 113.80 | 108.20 | 108.70 | 108.70 | -3.81% | 1,024,122 |
| Jul 16, 2025 | 127.00 | 127.00 | 104.80 | 113.00 | 113.00 | -12.06% | 1,196,118 |
| Jul 15, 2025 | 125.00 | 128.90 | 124.80 | 128.50 | 128.50 | 2.39% | 816,100 |
| Jul 14, 2025 | 125.00 | 126.50 | 123.40 | 125.50 | 125.50 | 0.24% | 908,402 |