China Qidian Guofeng Holdings Limited (HKG:1280)
Hong Kong · Delayed Price · Currency is HKD 1.670
-0.010 (-0.60%)
Jun 1, 2026, 3:59 PM HKT
HKG:1280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.66 | 1.73 | 1.66 | 1.67 | 1.67 | -0.60% | 966,000 |
| May 29, 2026 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | -1.18% | 404,500 |
| May 28, 2026 | 1.74 | 1.81 | 1.63 | 1.70 | 1.70 | 3.66% | 974,000 |
| May 27, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 179,500 |
| May 26, 2026 | 1.85 | 1.85 | 1.65 | 1.68 | 1.68 | -9.19% | 1,046,000 |
| May 22, 2026 | 2.01 | 2.01 | 1.85 | 1.85 | 1.85 | -8.42% | 128,000 |
| May 21, 2026 | 2.03 | 2.13 | 1.85 | 2.02 | 2.02 | -1.94% | 1,620,500 |
| May 20, 2026 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -2.37% | 304,000 |
| May 19, 2026 | 2.20 | 2.29 | 2.11 | 2.11 | 2.11 | -4.09% | 102,000 |
| May 18, 2026 | 2.28 | 2.56 | 2.20 | 2.20 | 2.20 | -0.45% | 1,302,000 |
| May 15, 2026 | 1.98 | 2.25 | 1.96 | 2.21 | 2.21 | 13.33% | 1,185,000 |
| May 14, 2026 | 1.78 | 1.99 | 1.72 | 1.95 | 1.95 | 14.04% | 1,268,000 |
| May 13, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 238,000 |
| May 12, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -3.35% | 974,000 |
| May 11, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 166,000 |
| May 8, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.69% | 140,000 |
| May 7, 2026 | 1.82 | 1.95 | 1.74 | 1.77 | 1.77 | -1.67% | 963,000 |
| May 6, 2026 | 1.69 | 1.85 | 1.69 | 1.80 | 1.80 | 6.51% | 520,500 |
| May 5, 2026 | 1.66 | 1.74 | 1.64 | 1.69 | 1.69 | 2.42% | 1,024,000 |
| May 4, 2026 | 1.85 | 1.88 | 1.60 | 1.65 | 1.65 | -9.34% | 1,100,000 |
| Apr 30, 2026 | 1.80 | 1.85 | 1.75 | 1.82 | 1.82 | 1.11% | 974,300 |
| Apr 29, 2026 | 1.88 | 1.88 | 1.77 | 1.80 | 1.80 | -4.76% | 1,040,000 |
| Apr 28, 2026 | 1.93 | 1.93 | 1.80 | 1.89 | 1.89 | -1.05% | 506,000 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -4.02% | 210,000 |
| Apr 24, 2026 | 1.98 | 2.00 | 1.92 | 1.99 | 1.99 | 0.51% | 973,700 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | -0.50% | 122,000 |
| Apr 22, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 124,000 |
| Apr 21, 2026 | 1.98 | 2.04 | 1.96 | 2.00 | 2.00 | 1.01% | 1,506,000 |
| Apr 20, 2026 | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -3.41% | 1,524,000 |
| Apr 17, 2026 | 2.01 | 2.06 | 1.98 | 2.05 | 2.05 | 1.99% | 1,515,400 |
| Apr 16, 2026 | 2.00 | 2.08 | 1.99 | 2.01 | 2.01 | -2.43% | 1,532,500 |
| Apr 15, 2026 | 2.11 | 2.15 | 2.00 | 2.06 | 2.06 | -2.37% | 1,566,000 |
| Apr 14, 2026 | 2.01 | 2.12 | 2.01 | 2.11 | 2.11 | 4.46% | 1,464,500 |
| Apr 13, 2026 | 2.04 | 2.08 | 2.00 | 2.02 | 2.02 | - | 1,473,000 |
| Apr 10, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 1,502,700 |
| Apr 9, 2026 | 2.01 | 2.07 | 1.99 | 2.02 | 2.02 | -1.46% | 1,532,000 |
| Apr 8, 2026 | 2.14 | 2.24 | 2.00 | 2.05 | 2.05 | -4.21% | 1,558,500 |
| Apr 2, 2026 | 2.14 | 2.14 | 2.02 | 2.14 | 2.14 | 0.47% | 1,528,000 |
| Apr 1, 2026 | 2.04 | 2.16 | 2.04 | 2.13 | 2.13 | 2.40% | 1,446,000 |
| Mar 31, 2026 | 2.07 | 2.16 | 2.07 | 2.08 | 2.08 | 0.48% | 1,421,500 |
| Mar 30, 2026 | 2.04 | 2.12 | 2.00 | 2.07 | 2.07 | 1.47% | 1,536,100 |
| Mar 27, 2026 | 2.20 | 2.20 | 1.98 | 2.04 | 2.04 | -4.67% | 1,526,000 |
| Mar 26, 2026 | 2.15 | 2.26 | 2.04 | 2.14 | 2.14 | -1.38% | 1,418,000 |
| Mar 25, 2026 | 2.40 | 2.40 | 2.00 | 2.17 | 2.17 | -9.58% | 1,510,000 |
| Mar 24, 2026 | 2.42 | 2.50 | 2.28 | 2.40 | 2.40 | 0.42% | 1,378,000 |
| Mar 23, 2026 | 2.38 | 2.39 | 2.24 | 2.39 | 2.39 | 0.42% | 1,422,000 |
| Mar 20, 2026 | 2.49 | 2.56 | 2.30 | 2.38 | 2.38 | -4.80% | 1,282,000 |
| Mar 19, 2026 | 2.46 | 2.58 | 2.41 | 2.50 | 2.50 | -1.57% | 1,288,000 |
| Mar 18, 2026 | 2.69 | 2.78 | 2.41 | 2.54 | 2.54 | -1.93% | 1,259,000 |
| Mar 17, 2026 | 2.40 | 3.06 | 2.40 | 2.59 | 2.59 | 9.75% | 1,993,200 |