Quali-Smart Holdings Limited (HKG:1348)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0570 (25.56%)
May 14, 2026, 4:09 PM HKT
Quali-Smart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.23 | 0.28 | 0.22 | 0.28 | 0.28 | 25.56% | 20,814,000 |
| May 13, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 1.36% | 5,102,000 |
| May 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.79% | 2,776,000 |
| May 11, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.67% | 1,992,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 1,818,000 |
| May 7, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.76% | 2,472,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.94% | 2,138,000 |
| May 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.65% | 1,962,000 |
| May 4, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.98% | 3,740,000 |
| Apr 30, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -16.07% | 19,406,000 |
| Apr 29, 2026 | 0.29 | 0.33 | 0.25 | 0.28 | 0.28 | -1.75% | 25,682,000 |
| Apr 28, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 4,954,000 |
| Apr 27, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 4,578,000 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 9,028,000 |
| Apr 23, 2026 | 0.23 | 0.29 | 0.23 | 0.26 | 0.26 | 13.54% | 24,844,000 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 1,740,000 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.18% | 2,586,000 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 642,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 1,328,000 |
| Apr 16, 2026 | 0.25 | 0.24 | 0.21 | 0.22 | 0.22 | -11.69% | 20,302,000 |
| Apr 15, 2026 | 0.19 | 0.26 | 0.19 | 0.25 | 0.25 | 28.50% | 22,350,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 1,352,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | 674,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 1,514,000 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.12% | 1,232,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 1.07% | 3,192,000 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 1,162,000 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 172,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.09% | 1,024,000 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.24% | 6,262,000 |
| Mar 27, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -1.60% | 2,966,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.05% | 3,132,000 |
| Mar 25, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 10.47% | 13,580,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 664,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.16% | 1,194,000 |
| Mar 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.24% | 980,000 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 1,000,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 1,608,000 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 1,180,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -7.91% | 7,466,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.28% | 2,648,000 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 370,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 598,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 576,000 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.16% | 1,704,000 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 482,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.95% | 1,946,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.32% | 3,710,000 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 2,430,000 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.19% | 1,338,000 |