China Qidian Guofeng Holdings Limited (HKG:1280)
Hong Kong · Delayed Price · Currency is HKD 2.605
+0.030 (1.17%)
Sep 11, 2026, 3:55 PM HKT
HKG:1280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.19 | 1.33 | 1.18 | 1.25 | 1.25 | 4.17% | 1,080,000 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.15 | 1.20 | 1.20 | -3.23% | 970,000 |
| Jul 23, 2026 | 1.18 | 1.27 | 1.16 | 1.24 | 1.24 | - | 968,000 |
| Jul 22, 2026 | 1.27 | 1.30 | 1.19 | 1.24 | 1.24 | -4.62% | 998,000 |
| Jul 21, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -7.14% | 288,000 |
| Jul 20, 2026 | 1.52 | 1.52 | 1.34 | 1.40 | 1.40 | -10.26% | 338,000 |
| Jul 17, 2026 | 1.52 | 1.58 | 1.48 | 1.56 | 1.56 | -0.64% | 1,035,300 |
| Jul 16, 2026 | 1.53 | 1.56 | 1.46 | 1.57 | 1.57 | - | 310,000 |
| Jul 15, 2026 | 1.53 | 1.57 | 1.45 | 1.57 | 1.57 | - | 1,004,000 |
| Jul 14, 2026 | 1.57 | 1.63 | 1.47 | 1.57 | 1.57 | 0.64% | 982,000 |
| Jul 13, 2026 | 1.48 | 1.56 | 1.46 | 1.56 | 1.56 | 0.65% | 1,008,000 |
| Jul 10, 2026 | 1.51 | 1.55 | 1.43 | 1.55 | 1.55 | 1.31% | 1,054,100 |
| Jul 9, 2026 | 1.37 | 1.60 | 1.37 | 1.53 | 1.53 | 1.32% | 972,000 |
| Jul 8, 2026 | 1.41 | 1.65 | 1.41 | 1.51 | 1.51 | 1.34% | 230,196 |
| Jul 7, 2026 | 1.37 | 1.54 | 1.37 | 1.49 | 1.49 | 5.67% | 436,000 |
| Jul 6, 2026 | 1.21 | 1.41 | 1.21 | 1.41 | 1.41 | 5.22% | 482,000 |