China Qidian Guofeng Holdings Limited (HKG:1280)
Hong Kong · Delayed Price · Currency is HKD 1.730
-0.060 (-3.35%)
May 12, 2026, 3:59 PM HKT
HKG:1280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 2.17 | 2.51 | 2.15 | 2.36 | 2.36 | 9.77% | 1,344,000 |
| Mar 13, 2026 | 1.96 | 2.48 | 1.96 | 2.15 | 2.15 | 25.00% | 1,944,700 |
| Mar 12, 2026 | 1.66 | 1.76 | 1.56 | 1.72 | 1.72 | 3.61% | 1,884,200 |
| Mar 11, 2026 | 1.97 | 1.97 | 1.60 | 1.66 | 1.66 | -15.74% | 1,865,600 |
| Mar 10, 2026 | 2.30 | 2.30 | 1.91 | 1.97 | 1.97 | -10.45% | 1,546,300 |
| Mar 9, 2026 | 2.29 | 2.30 | 2.12 | 2.20 | 2.20 | -5.17% | 1,464,000 |
| Mar 6, 2026 | 2.43 | 2.43 | 2.31 | 2.32 | 2.32 | -4.53% | 1,297,000 |
| Mar 5, 2026 | 2.49 | 2.49 | 2.42 | 2.43 | 2.43 | -1.62% | 1,232,000 |
| Mar 4, 2026 | 2.44 | 2.50 | 2.40 | 2.47 | 2.47 | 1.23% | 1,224,900 |
| Mar 3, 2026 | 2.53 | 2.57 | 2.44 | 2.44 | 2.44 | -5.79% | 1,282,000 |
| Mar 2, 2026 | 2.60 | 2.60 | 2.46 | 2.59 | 2.59 | -0.38% | 1,344,000 |
| Feb 27, 2026 | 2.55 | 2.60 | 2.50 | 2.60 | 2.60 | - | 1,253,000 |
| Feb 26, 2026 | 2.60 | 2.60 | 2.47 | 2.60 | 2.60 | - | 1,252,800 |