Quali-Smart Holdings Limited (HKG:1348)
Hong Kong · Delayed Price · Currency is HKD 0.2500
-0.0100 (-3.85%)
Jun 25, 2026, 4:08 PM HKT
Quali-Smart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,298,000 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 888,000 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 2,602,000 |
| Jun 22, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,508,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 2,914,000 |
| Jun 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 112,000 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.27% | 5,078,000 |
| Jun 15, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.84% | 1,534,000 |
| Jun 12, 2026 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 7.14% | 7,232,000 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -10.19% | 4,280,000 |
| Jun 10, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 4,034,000 |
| Jun 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 726,000 |
| Jun 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 936,000 |
| Jun 5, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 2,444,000 |
| Jun 4, 2026 | 0.35 | 0.35 | 0.28 | 0.31 | 0.31 | -10.14% | 3,038,000 |
| Jun 3, 2026 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | 6.15% | 1,442,000 |
| 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 |