Quam Plus International Financial Limited (HKG:0952)
Hong Kong · Delayed Price · Currency is HKD 0.1450
+0.0010 (0.69%)
Jan 23, 2026, 2:11 PM HKT
HKG:0952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 370,000 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 320,000 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.84% | 30,000 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.42% | 10,000 |
| Jan 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 30,000 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 220,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.37% | 70,000 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 30,000 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.60% | 80,000 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 470,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.80% | 50,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.03% | 10,000 |
| Jan 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.43% | 90,000 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 130,000 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.33% | 40,000 |
| Dec 31, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 1,140,000 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | 140,000 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.17% | 70,000 |
| Dec 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.13% | 60,000 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 40,000 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 180,000 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 50,000 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 20,000 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 60,000 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.08% | 290,000 |
| Dec 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 280,000 |
| Dec 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.55% | 40,000 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.42% | 10,000 |
| Dec 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 30,000 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 370,000 |
| Dec 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 1,200,000 |
| Dec 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.13% | 240,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 2,470,000 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 170,000 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 540,000 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 20,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 91,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 20,000 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 30,000 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | 10,000 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 460,000 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.05% | 140,000 |
| Nov 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 130,000 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 94,650 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 110,000 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 320,000 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 30,323 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |