Shenzhen HQVT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	13.08	13.81	12.60	12.71	12.71	-0.47%	2,549,500
Nov 9, 2026	13.78	13.95	12.52	12.77	12.77	-3.84%	947,000
Nov 6, 2026	13.96	13.96	13.27	13.28	13.28	-8.73%	789,500
Nov 5, 2026	15.00	15.00	14.40	14.55	14.55	-3.00%	784,000
Nov 4, 2026	14.54	15.52	14.50	15.00	15.00	3.23%	2,391,000
Nov 3, 2026	14.50	14.53	13.33	14.53	14.53	2.76%	826,500
Nov 2, 2026	13.47	14.79	12.93	14.14	14.14	5.05%	3,924,170
Oct 30, 2026	13.94	14.17	13.11	13.46	13.46	-3.51%	3,209,000
Oct 29, 2026	15.63	15.64	13.76	13.95	13.95	-10.75%	6,595,000
Oct 28, 2026	15.47	16.73	15.09	15.63	15.63	1.03%	6,867,000
Oct 27, 2026	17.01	17.35	15.30	15.47	15.47	-9.00%	5,277,000
Oct 26, 2026	18.25	18.95	16.68	17.00	17.00	-3.85%	2,818,500
Oct 23, 2026	16.54	17.90	15.57	17.68	17.68	6.89%	2,934,000
Oct 22, 2026	17.82	19.97	16.30	16.54	16.54	-7.60%	4,302,570
Oct 21, 2026	18.90	18.90	17.20	17.90	17.90	-1.00%	4,472,500
Oct 20, 2026	17.98	20.10	17.20	18.08	18.08	5.24%	4,481,500
Oct 16, 2026	18.68	18.80	16.08	17.18	17.18	-5.60%	5,403,100
Oct 15, 2026	20.14	20.14	18.00	18.20	18.20	-9.63%	3,657,560
Oct 14, 2026	25.26	26.30	19.82	20.14	20.14	-19.57%	7,923,500
Oct 13, 2026	25.40	27.16	23.54	25.04	25.04	0.16%	7,927,200
Oct 12, 2026	22.00	27.76	21.94	25.00	25.00	14.05%	5,446,600
Oct 9, 2026	20.70	22.00	19.74	21.92	21.92	6.10%	870,500
Oct 8, 2026	22.68	24.30	20.66	20.66	20.66	-9.39%	894,500
Oct 7, 2026	23.68	23.68	21.90	22.80	22.80	-3.63%	238,508
Oct 6, 2026	24.98	25.70	23.30	23.66	23.66	-1.17%	232,500
Oct 5, 2026	22.62	24.70	21.98	23.94	23.94	5.84%	335,500
Oct 2, 2026	24.14	24.14	21.90	22.62	22.62	-6.30%	340,100
Sep 30, 2026	26.00	26.40	23.80	24.14	24.14	-5.85%	680,200
Sep 29, 2026	27.00	27.50	25.12	25.64	25.64	-5.04%	649,000
Sep 28, 2026	31.00	31.00	26.62	27.00	27.00	-14.34%	1,111,500
Sep 25, 2026	30.90	32.06	30.00	31.52	31.52	2.01%	229,500
Sep 24, 2026	32.20	32.20	30.44	30.90	30.90	-4.04%	3,750,000
Sep 23, 2026	34.30	35.60	30.90	32.20	32.20	-6.29%	5,139,500
Sep 22, 2026	35.20	38.68	34.00	34.36	34.36	0.41%	7,005,060
Sep 21, 2026	37.68	38.30	33.30	34.22	34.22	-8.06%	5,291,000
Sep 18, 2026	36.98	38.64	35.62	37.22	37.22	0.38%	8,557,496
Sep 17, 2026	39.00	39.48	34.60	37.08	37.08	-1.28%	9,016,508
Sep 16, 2026	28.80	40.60	28.16	37.56	37.56	36.09%	21,900,778
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