Qunabox Group Limited (HKG:0917)
Hong Kong · Delayed Price · Currency is HKD 5.52
+0.10 (1.85%)
Nov 4, 2026, 4:08 PM HKT
Qunabox Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.43 | 5.58 | 5.31 | 5.52 | 5.52 | 1.85% | 4,663,400 |
| Nov 3, 2026 | 5.62 | 5.65 | 5.37 | 5.42 | 5.42 | -3.39% | 4,621,600 |
| Nov 2, 2026 | 5.35 | 5.87 | 5.33 | 5.61 | 5.61 | 2.75% | 7,117,300 |
| Oct 30, 2026 | 6.18 | 6.48 | 5.46 | 5.46 | 5.46 | -11.73% | 13,900,000 |
| Oct 29, 2026 | 5.96 | 6.44 | 5.81 | 6.18 | 6.18 | 5.01% | 22,803,900 |
| Oct 28, 2026 | 5.87 | 5.91 | 5.68 | 5.89 | 5.89 | 4.81% | 2,810,900 |
| Oct 27, 2026 | 5.90 | 5.99 | 5.60 | 5.62 | 5.62 | -4.75% | 1,955,100 |
| Oct 26, 2026 | 5.86 | 5.90 | 5.64 | 5.90 | 5.90 | 1.38% | 2,523,600 |
| Oct 23, 2026 | 5.51 | 5.83 | 5.38 | 5.82 | 5.82 | 5.25% | 3,391,800 |
| Oct 22, 2026 | 6.01 | 6.01 | 5.51 | 5.53 | 5.53 | -7.84% | 3,727,600 |
| Oct 21, 2026 | 6.37 | 6.53 | 6.00 | 6.00 | 6.00 | -3.93% | 3,709,000 |
| Oct 20, 2026 | 6.08 | 6.55 | 6.00 | 6.24 | 6.24 | 2.89% | 5,637,500 |
| Oct 16, 2026 | 6.18 | 6.30 | 6.06 | 6.07 | 6.07 | -0.16% | 3,076,100 |
| Oct 15, 2026 | 6.45 | 6.45 | 6.05 | 6.08 | 6.08 | -6.54% | 3,234,500 |
| Oct 14, 2026 | 6.38 | 6.87 | 6.33 | 6.50 | 6.50 | 1.80% | 6,829,300 |
| Oct 13, 2026 | 6.61 | 6.61 | 6.33 | 6.39 | 6.39 | -3.26% | 2,802,700 |
| Oct 12, 2026 | 6.63 | 6.77 | 6.55 | 6.60 | 6.60 | -0.23% | 2,244,700 |
| Oct 9, 2026 | 6.45 | 6.83 | 6.35 | 6.62 | 6.62 | 2.96% | 4,535,900 |
| Oct 8, 2026 | 6.78 | 6.90 | 6.43 | 6.43 | 6.43 | -3.02% | 3,654,800 |
| Oct 7, 2026 | 6.80 | 6.80 | 6.49 | 6.63 | 6.63 | -3.92% | 1,548,400 |
| Oct 6, 2026 | 6.99 | 7.06 | 6.72 | 6.90 | 6.90 | 0.07% | 437,400 |
| Oct 5, 2026 | 7.50 | 7.50 | 6.68 | 6.89 | 6.89 | -4.83% | 753,400 |
| Oct 2, 2026 | 6.95 | 7.24 | 6.64 | 7.24 | 7.24 | 5.00% | 314,900 |
| Sep 30, 2026 | 7.18 | 7.18 | 6.85 | 6.90 | 6.90 | -2.34% | 3,015,200 |
| Sep 29, 2026 | 7.15 | 7.19 | 6.93 | 7.06 | 7.06 | -0.49% | 2,425,400 |
| Sep 28, 2026 | 7.29 | 7.46 | 7.03 | 7.10 | 7.10 | -2.00% | 2,981,700 |
| Sep 25, 2026 | 7.50 | 7.51 | 6.93 | 7.24 | 7.24 | -3.40% | 546,300 |
| Sep 24, 2026 | 7.53 | 7.70 | 7.47 | 7.50 | 7.50 | 0.33% | 2,726,700 |
| Sep 23, 2026 | 7.83 | 7.83 | 7.44 | 7.47 | 7.47 | -3.55% | 3,031,400 |
| Sep 22, 2026 | 8.11 | 8.14 | 7.73 | 7.75 | 7.75 | -3.25% | 3,617,000 |
| Sep 21, 2026 | 8.08 | 8.32 | 8.00 | 8.01 | 8.01 | -0.25% | 5,905,600 |
| Sep 18, 2026 | 7.78 | 8.25 | 7.67 | 8.03 | 8.03 | 3.88% | 14,361,500 |
| Sep 17, 2026 | 7.63 | 8.07 | 7.54 | 7.73 | 7.73 | 1.64% | 8,719,000 |
| Sep 16, 2026 | 7.55 | 7.66 | 7.35 | 7.60 | 7.60 | 1.67% | 3,423,000 |
| Sep 15, 2026 | 7.97 | 8.01 | 7.47 | 7.48 | 7.48 | -5.38% | 4,663,500 |
| Sep 14, 2026 | 8.15 | 8.31 | 7.90 | 7.90 | 7.90 | -2.11% | 3,790,300 |
| Sep 11, 2026 | 7.95 | 8.39 | 7.89 | 8.07 | 8.07 | 1.51% | 9,426,666 |
| Sep 10, 2026 | 7.77 | 8.14 | 7.73 | 7.95 | 7.95 | 1.27% | 5,412,600 |
| Sep 9, 2026 | 8.80 | 8.80 | 7.85 | 7.85 | 7.85 | -10.69% | 11,926,500 |
| Sep 8, 2026 | 9.18 | 9.18 | 8.75 | 8.79 | 8.79 | -3.93% | 4,161,800 |
| Sep 7, 2026 | 9.75 | 9.75 | 9.13 | 9.15 | 9.15 | -4.74% | 5,393,700 |
| Sep 4, 2026 | 9.05 | 9.75 | 9.01 | 9.61 | 9.61 | 7.26% | 8,282,800 |
| Sep 3, 2026 | 8.92 | 9.42 | 8.85 | 8.96 | 8.96 | 1.30% | 4,879,000 |
| Sep 2, 2026 | 9.15 | 9.15 | 8.79 | 8.84 | 8.84 | -3.28% | 3,602,800 |
| Sep 1, 2026 | 9.36 | 9.36 | 8.76 | 9.14 | 9.14 | -2.40% | 6,439,200 |
| Aug 31, 2026 | 9.10 | 9.45 | 8.96 | 9.37 | 9.37 | 1.85% | 7,271,417 |
| Aug 28, 2026 | 9.46 | 10.20 | 9.17 | 9.20 | 9.20 | -2.75% | 13,122,728 |
| Aug 27, 2026 | 9.96 | 10.09 | 9.43 | 9.46 | 9.46 | -4.59% | 6,413,900 |
| Aug 26, 2026 | 9.58 | 10.11 | 9.41 | 9.91 | 9.91 | 4.98% | 13,376,860 |
| Aug 25, 2026 | 9.46 | 10.08 | 8.97 | 9.44 | 9.44 | 0.32% | 18,208,600 |