China Qidian Guofeng Holdings Limited (HKG:1280)
Hong Kong · Delayed Price · Currency is HKD 2.665
+0.160 (6.39%)
Oct 6, 2026, 4:08 PM HKT
HKG:1280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.53 | 2.67 | 2.52 | 2.67 | 2.67 | 6.39% | 1,262,000 |
| Oct 5, 2026 | 2.46 | 2.60 | 2.46 | 2.51 | 2.51 | 2.45% | 1,082,000 |
| Oct 2, 2026 | 2.55 | 2.57 | 2.44 | 2.45 | 2.45 | -2.98% | 1,078,000 |
| Sep 30, 2026 | 2.43 | 2.56 | 2.43 | 2.52 | 2.52 | 2.44% | 1,026,000 |
| Sep 29, 2026 | 2.60 | 2.64 | 2.46 | 2.46 | 2.46 | -4.84% | 1,008,000 |
| Sep 28, 2026 | 2.60 | 2.64 | 2.52 | 2.59 | 2.59 | 0.98% | 980,000 |
| Sep 25, 2026 | 2.60 | 2.60 | 2.50 | 2.56 | 2.56 | -2.10% | 982,000 |
| Sep 24, 2026 | 2.75 | 2.80 | 2.55 | 2.62 | 2.62 | -4.91% | 1,049,000 |
| Sep 23, 2026 | 2.85 | 2.85 | 2.71 | 2.75 | 2.75 | -3.85% | 1,107,000 |
| Sep 22, 2026 | 2.93 | 2.93 | 2.67 | 2.86 | 2.86 | -2.39% | 948,000 |
| Sep 21, 2026 | 3.10 | 3.10 | 2.86 | 2.93 | 2.93 | -5.33% | 932,000 |
| Sep 18, 2026 | 2.71 | 3.10 | 2.70 | 3.10 | 3.10 | 13.58% | 4,998,900 |
| Sep 17, 2026 | 2.51 | 2.75 | 2.51 | 2.73 | 2.73 | 1.49% | 2,700,000 |
| Sep 16, 2026 | 2.73 | 2.86 | 2.67 | 2.69 | 2.69 | -5.12% | 8,312,400 |
| Sep 15, 2026 | 2.77 | 3.00 | 2.75 | 2.83 | 2.83 | -5.98% | 7,363,900 |
| Sep 14, 2026 | 2.60 | 3.12 | 2.60 | 3.01 | 3.01 | 14.89% | 1,794,600 |
| Sep 11, 2026 | 2.58 | 2.85 | 2.50 | 2.62 | 2.62 | 1.75% | 7,822,000 |
| Sep 10, 2026 | 2.90 | 2.98 | 2.50 | 2.58 | 2.58 | -13.59% | 1,772,300 |
| Sep 9, 2026 | 2.87 | 3.21 | 2.87 | 2.98 | 2.98 | -1.65% | 1,080,200 |
| Sep 8, 2026 | 2.98 | 3.06 | 2.76 | 3.03 | 3.03 | 2.02% | 1,474,900 |
| Sep 7, 2026 | 2.73 | 3.10 | 2.66 | 2.97 | 2.97 | 9.19% | 1,450,000 |
| Sep 4, 2026 | 2.55 | 2.93 | 2.55 | 2.72 | 2.72 | 6.67% | 1,960,640 |
| Sep 3, 2026 | 2.30 | 2.80 | 2.30 | 2.55 | 2.55 | 9.44% | 2,126,760 |
| Sep 2, 2026 | 1.63 | 2.62 | 1.62 | 2.33 | 2.33 | 43.38% | 28,509,310 |
| Sep 1, 2026 | 1.75 | 1.75 | 1.55 | 1.63 | 1.63 | -1.52% | 542,200 |
| Aug 31, 2026 | 1.50 | 1.91 | 1.49 | 1.65 | 1.65 | 10.37% | 1,327,000 |
| Aug 28, 2026 | 1.26 | 1.68 | 1.26 | 1.50 | 1.50 | 18.18% | 2,354,400 |
| Aug 27, 2026 | 1.15 | 1.29 | 1.14 | 1.27 | 1.27 | 10.00% | 299,300 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -4.17% | 1,030,000 |
| Aug 25, 2026 | 1.10 | 1.27 | 1.10 | 1.20 | 1.20 | 7.14% | 996,400 |
| Aug 24, 2026 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 7.69% | 1,132,000 |
| Aug 21, 2026 | 0.95 | 1.09 | 0.95 | 1.04 | 1.04 | 6.12% | 161,100 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -5.77% | 96,100 |
| Aug 19, 2026 | 0.99 | 1.07 | 0.98 | 1.04 | 1.04 | 2.97% | 1,014,000 |
| Aug 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -3.35% | 40,000 |
| Aug 17, 2026 | 1.02 | 1.07 | 0.95 | 1.05 | 1.05 | 0.48% | 1,036,500 |
| Aug 14, 2026 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | -7.14% | 1,032,000 |
| Aug 13, 2026 | 0.98 | 1.12 | 0.98 | 1.12 | 1.12 | 9.27% | 1,014,000 |
| Aug 12, 2026 | 0.95 | 1.09 | 0.95 | 1.03 | 1.03 | 0.99% | 1,005,300 |
| Aug 11, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -5.58% | 158,000 |
| Aug 10, 2026 | 1.01 | 1.09 | 1.01 | 1.08 | 1.08 | 1.42% | 980,000 |
| Aug 7, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 1,042,000 |
| Aug 6, 2026 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -5.88% | 971,000 |
| Aug 5, 2026 | 1.10 | 1.23 | 1.10 | 1.19 | 1.19 | 3.03% | 70,000 |
| Aug 4, 2026 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | - | 129,300 |
| Aug 3, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 1.32% | 79,000 |
| Jul 31, 2026 | 1.12 | 1.17 | 1.08 | 1.14 | 1.14 | -2.56% | 168,000 |
| Jul 30, 2026 | 1.15 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 1,014,500 |
| Jul 29, 2026 | 1.23 | 1.26 | 1.17 | 1.21 | 1.21 | -1.63% | 962,000 |
| Jul 28, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | -1.60% | 104,000 |