Quam Plus International Financial Limited (HKG:0952)
Hong Kong · Delayed Price · Currency is HKD 0.1050
+0.0020 (1.94%)
Jun 3, 2026, 3:17 PM HKT
HKG:0952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 300,000 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.04% | 40,000 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.67% | 510,000 |
| May 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 209,233 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 80,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | - |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 10,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.77% | 2,020,000 |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 510,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 3,680,000 |
| May 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 450,000 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 120,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.09% | 910,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.86% | 1,070,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 89,400 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50,792 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 150,000 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 200,000 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 110,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 250,000 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 90,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 350,000 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 166,500 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 68,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 240,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 130,000 |
| 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 |