Quali-Smart Holdings Limited (HKG:1348)
Hong Kong · Delayed Price · Currency is HKD 0.3450
+0.0200 (6.15%)
Jun 3, 2026, 4:08 PM HKT
Quali-Smart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.33 | 0.35 | 0.31 | 0.35 | - | 6.15% | 1,546,000 |
| Jun 2, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 2,054,000 |
| Jun 1, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -8.57% | 4,270,000 |
| May 29, 2026 | 0.39 | 0.42 | 0.34 | 0.35 | 0.35 | -7.89% | 11,356,000 |
| May 28, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | 3,462,000 |
| May 27, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.67% | 2,382,000 |
| May 26, 2026 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 15.38% | 3,880,000 |
| May 22, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 3.17% | 1,990,000 |
| May 21, 2026 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -14.86% | 10,562,000 |
| May 20, 2026 | 0.38 | 0.39 | 0.35 | 0.37 | 0.37 | -3.90% | 6,016,000 |
| May 19, 2026 | 0.31 | 0.41 | 0.31 | 0.39 | 0.39 | 24.19% | 25,210,000 |
| May 18, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 5.08% | 6,144,000 |
| May 15, 2026 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 5.36% | 8,370,000 |
| 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 |