China Qidian Guofeng Holdings Limited (HKG:1280)
Hong Kong · Delayed Price · Currency is HKD 1.155
+0.015 (1.32%)
Aug 3, 2026, 3:33 PM HKT
HKG:1280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1.31 | 1.35 | 1.25 | 1.34 | 1.34 | -4.29% | 290,000 |
| Jul 2, 2026 | 1.43 | 1.48 | 1.34 | 1.40 | 1.40 | -2.10% | 88,000 |
| Jun 30, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 76,000 |
| Jun 29, 2026 | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | 0.70% | 968,000 |
| Jun 26, 2026 | 1.40 | 1.48 | 1.34 | 1.42 | 1.42 | 0.71% | 115,000 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | -4.08% | 1,041,000 |
| Jun 24, 2026 | 1.45 | 1.55 | 1.45 | 1.47 | 1.47 | 0.68% | 70,000 |
| Jun 23, 2026 | 1.20 | 1.56 | 1.16 | 1.46 | 1.46 | 13.18% | 1,006,000 |
| Jun 22, 2026 | 1.39 | 1.40 | 1.20 | 1.29 | 1.29 | -9.79% | 1,401,000 |
| Jun 18, 2026 | 1.52 | 1.55 | 1.42 | 1.43 | 1.43 | -5.92% | 96,000 |
| Jun 17, 2026 | 1.61 | 1.61 | 1.51 | 1.52 | 1.52 | -1.30% | 985,800 |
| Jun 16, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 74,000 |
| Jun 15, 2026 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 976,000 |
| Jun 12, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 182,000 |
| Jun 11, 2026 | 1.72 | 1.73 | 1.61 | 1.61 | 1.61 | -5.85% | 1,032,000 |
| Jun 10, 2026 | 1.69 | 1.79 | 1.66 | 1.71 | 1.71 | 1.18% | 134,000 |
| Jun 9, 2026 | 1.61 | 1.71 | 1.60 | 1.69 | 1.69 | 4.97% | 964,000 |
| Jun 8, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -4.17% | 56,300 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.60% | 68,000 |
| Jun 4, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | 4.37% | 972,300 |
| Jun 3, 2026 | 1.60 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 1,012,500 |
| Jun 2, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 126,000 |
| 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 |