Shenzhen HQVT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	21.50	25.32	20.86	24.80	24.80	18.89%	1,173,600
Aug 21, 2026	20.70	21.30	20.14	20.86	20.86	2.15%	517,650
Aug 20, 2026	19.97	20.70	19.50	20.42	20.42	2.30%	146,000
Aug 19, 2026	22.00	22.00	19.01	19.96	19.96	-9.27%	342,500
Aug 18, 2026	22.72	22.72	20.80	22.00	22.00	-3.17%	119,000
Aug 17, 2026	21.80	22.72	21.50	22.72	22.72	4.22%	200,600
Aug 14, 2026	21.64	23.00	20.34	21.80	21.80	0.46%	294,200
Aug 13, 2026	20.48	21.78	19.50	21.70	21.70	7.53%	713,700
Aug 12, 2026	20.96	21.46	18.60	20.18	20.18	-3.72%	237,500
Aug 11, 2026	21.32	21.96	20.14	20.96	20.96	-3.41%	214,000
Aug 10, 2026	22.10	22.12	20.90	21.70	21.70	-1.36%	224,000
Aug 7, 2026	22.00	24.36	21.68	22.00	22.00	3.09%	845,040
Aug 6, 2026	21.22	21.76	20.60	21.34	21.34	0.57%	211,000
Aug 5, 2026	20.58	22.66	20.50	21.22	21.22	3.11%	678,750
Aug 4, 2026	22.00	23.00	19.21	20.58	20.58	3.68%	1,135,100
Aug 3, 2026	16.87	20.00	16.60	19.85	19.85	21.56%	1,277,500
Jul 31, 2026	13.09	16.33	13.09	16.33	16.33	24.75%	863,060
Jul 30, 2026	12.88	13.81	12.68	13.09	13.09	1.47%	250,400
Jul 29, 2026	12.65	13.33	12.36	12.90	12.90	0.86%	333,225
Jul 28, 2026	14.62	14.89	12.69	12.79	12.79	-12.52%	507,500
Jul 27, 2026	14.63	15.06	14.01	14.62	14.62	-0.07%	124,000
Jul 24, 2026	14.50	14.76	14.20	14.63	14.63	-1.88%	79,000
Jul 23, 2026	14.50	15.30	14.30	14.91	14.91	5.74%	183,000
Jul 22, 2026	14.86	15.29	14.03	14.10	14.10	-5.11%	199,000
Jul 21, 2026	13.70	15.13	13.43	14.86	14.86	8.47%	377,000
Jul 20, 2026	13.81	14.07	13.11	13.70	13.70	-0.80%	321,200
Jul 17, 2026	15.35	15.00	13.42	13.81	13.81	-10.03%	348,700
Jul 16, 2026	14.74	15.80	14.00	15.35	15.35	4.14%	336,900
Jul 15, 2026	14.38	14.87	13.08	14.74	14.74	2.50%	365,500
Jul 14, 2026	15.80	15.80	13.16	14.38	14.38	-4.13%	857,200
Jul 13, 2026	16.35	16.35	14.56	15.00	15.00	-8.98%	793,960
Jul 10, 2026	16.81	17.29	16.38	16.48	16.48	-2.72%	316,000
Jul 9, 2026	17.20	17.61	16.51	16.94	16.94	-1.51%	847,600
Jul 8, 2026	16.40	17.79	16.20	17.20	17.20	1.47%	403,500
Jul 7, 2026	16.15	16.98	15.51	16.95	16.95	4.95%	532,500
Jul 6, 2026	17.85	17.91	16.01	16.15	16.15	-9.52%	879,500
Jul 3, 2026	16.00	18.83	15.01	17.85	17.85	10.39%	1,786,710
Jul 2, 2026	18.05	18.10	15.53	16.17	16.17	-10.66%	1,333,960
Jun 30, 2026	17.55	19.10	17.44	18.10	18.10	3.13%	2,701,592
Jun 29, 2026	18.59	19.59	17.06	17.55	17.55	-5.59%	2,418,760
Jun 26, 2026	19.10	19.49	18.00	18.59	18.59	-2.67%	1,064,414
Jun 25, 2026	18.15	20.50	17.66	19.10	19.10	6.11%	3,785,130
Jun 24, 2026	25.10	25.90	16.28	18.00	18.00	-28.29%	6,815,472
Jun 23, 2026	29.10	29.14	23.20	25.10	25.10	-5.99%	5,883,965