Shenzhen HQVT Technology Co., Ltd. (HKG:1392)
Hong Kong · Delayed Price · Currency is HKD 27.60
+2.92 (11.83%)
Last updated: Sep 15, 2026, 3:59 PM HKT
Shenzhen HQVT Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 25.00 | 29.24 | 24.70 | 27.60 | 27.60 | 11.83% | 13,306,700 |
| Sep 14, 2026 | 19.03 | 28.80 | 19.00 | 24.68 | 24.68 | 29.69% | 16,901,790 |
| Sep 11, 2026 | 20.60 | 20.66 | 18.50 | 19.03 | 19.03 | -7.89% | 966,000 |
| Sep 10, 2026 | 20.00 | 21.94 | 20.00 | 20.66 | 20.66 | 3.30% | 2,052,000 |
| Sep 9, 2026 | 21.18 | 22.18 | 19.57 | 20.00 | 20.00 | -5.12% | 1,512,500 |
| Sep 8, 2026 | 25.00 | 27.00 | 21.04 | 21.08 | 21.08 | -11.13% | 2,397,000 |
| Sep 7, 2026 | 28.00 | 29.92 | 22.16 | 23.72 | 23.72 | -13.49% | 3,038,650 |
| Sep 4, 2026 | 27.50 | 28.00 | 26.50 | 27.42 | 27.42 | 1.93% | 402,300 |
| Sep 3, 2026 | 26.98 | 27.98 | 25.86 | 26.90 | 26.90 | 2.05% | 426,155 |
| Sep 2, 2026 | 27.20 | 27.38 | 26.04 | 26.36 | 26.36 | -4.15% | 509,000 |
| Sep 1, 2026 | 28.00 | 30.20 | 27.14 | 27.50 | 27.50 | -4.18% | 421,000 |
| Aug 31, 2026 | 23.94 | 29.60 | 23.68 | 28.70 | 28.70 | 19.88% | 1,308,026 |
| Aug 28, 2026 | 25.28 | 25.34 | 23.68 | 23.94 | 23.94 | -6.26% | 440,600 |
| Aug 27, 2026 | 25.94 | 26.82 | 24.80 | 25.54 | 25.54 | -1.54% | 464,578 |
| Aug 26, 2026 | 27.68 | 28.30 | 25.02 | 25.94 | 25.94 | -5.40% | 435,000 |
| Aug 25, 2026 | 24.78 | 27.50 | 23.90 | 27.42 | 27.42 | 10.56% | 836,895 |
| 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 |