Shenzhen HQVT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.70	14.49	13.43	13.87	-	1.24%	30,500
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