Quam Plus International Financial Limited (HKG:0952)
Hong Kong · Delayed Price · Currency is HKD 0.1400
-0.0020 (-1.43%)
Apr 1, 2026, 3:57 PM HKT
HKG:0952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | -1.43% | 110,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 200,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 450,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 400,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 40,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 110,000 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 420,000 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 860,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 60,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 50,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 310,000 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 40,000 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.62% | 1,190,000 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 210,990 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 200,000 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 10,000 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 10,000 |
| Mar 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.07% | 830,000 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.82% | 114,563 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.90% | 910,000 |
| Mar 2, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 6.15% | 490,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.24% | 970,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.25% | 580,000 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.36% | 20,000 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 300,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 290,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.90% | 350,000 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 350,000 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.61% | 3,710,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 20,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.08% | 320,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 100,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 707,756 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 110,000 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,310,000 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,000,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 20,000 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 130,000 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 222,970 |
| 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 |