Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 14.66
+0.15 (1.03%)
Sep 10, 2025, 1:45 PM HKT
HKG:1478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.87 | 15.24 | 14.40 | 14.51 | 14.51 | 0.83% | 5,931,000 |
| Sep 8, 2025 | 14.01 | 14.44 | 14.01 | 14.39 | 14.39 | 1.34% | 3,758,000 |
| Sep 5, 2025 | 14.21 | 14.31 | 13.84 | 14.20 | 14.20 | 0.28% | 6,801,000 |
| Sep 4, 2025 | 14.44 | 14.56 | 13.70 | 14.16 | 14.16 | -0.07% | 8,837,760 |
| Sep 3, 2025 | 14.10 | 14.32 | 13.91 | 14.17 | 14.17 | 0.35% | 6,393,950 |
| Sep 2, 2025 | 15.07 | 15.32 | 13.86 | 14.12 | 14.12 | -6.30% | 13,802,350 |
| Sep 1, 2025 | 16.26 | 16.49 | 14.75 | 15.07 | 15.07 | -6.40% | 9,411,100 |
| Aug 29, 2025 | 15.63 | 16.29 | 15.28 | 16.10 | 16.10 | 3.01% | 6,727,842 |
| Aug 28, 2025 | 15.08 | 15.65 | 14.90 | 15.63 | 15.63 | 4.20% | 5,508,581 |
| Aug 27, 2025 | 15.79 | 15.79 | 14.96 | 15.00 | 15.00 | -2.91% | 3,931,477 |
| Aug 26, 2025 | 15.12 | 15.78 | 14.85 | 15.45 | 15.45 | 1.71% | 4,936,592 |
| Aug 25, 2025 | 15.12 | 15.48 | 14.96 | 15.19 | 15.19 | 0.46% | 3,637,000 |
| Aug 22, 2025 | 15.01 | 15.28 | 14.93 | 15.12 | 15.12 | 0.93% | 2,612,991 |
| Aug 21, 2025 | 15.40 | 15.45 | 14.84 | 14.98 | 14.98 | -2.66% | 4,769,000 |
| Aug 20, 2025 | 14.86 | 15.49 | 14.70 | 15.39 | 15.39 | 2.46% | 7,257,809 |
| Aug 19, 2025 | 15.35 | 15.49 | 14.98 | 15.02 | 15.02 | -2.15% | 5,486,000 |
| Aug 18, 2025 | 15.36 | 15.48 | 14.83 | 15.35 | 15.35 | 0.52% | 5,151,092 |
| Aug 15, 2025 | 15.20 | 15.70 | 15.09 | 15.27 | 15.27 | 0.07% | 7,376,990 |
| Aug 14, 2025 | 15.14 | 15.69 | 14.82 | 15.26 | 15.26 | 1.73% | 13,394,041 |
| Aug 13, 2025 | 13.80 | 15.13 | 13.78 | 15.00 | 15.00 | 10.78% | 22,010,482 |
| Aug 12, 2025 | 13.30 | 13.80 | 13.00 | 13.54 | 13.54 | 3.68% | 17,339,392 |
| Aug 11, 2025 | 12.40 | 13.21 | 12.05 | 13.06 | 13.06 | 5.32% | 10,817,433 |
| Aug 8, 2025 | 12.70 | 12.75 | 12.28 | 12.40 | 12.40 | -2.21% | 2,740,000 |
| Aug 7, 2025 | 12.58 | 12.95 | 12.40 | 12.68 | 12.68 | 2.26% | 6,980,700 |
| Aug 6, 2025 | 12.43 | 12.59 | 12.14 | 12.40 | 12.40 | -0.24% | 5,686,228 |
| Aug 5, 2025 | 12.30 | 12.50 | 12.14 | 12.43 | 12.43 | 1.06% | 5,201,392 |
| Aug 4, 2025 | 12.00 | 12.56 | 11.89 | 12.30 | 12.30 | 2.50% | 4,973,000 |
| Aug 1, 2025 | 11.68 | 12.34 | 11.68 | 12.00 | 12.00 | 0.84% | 4,802,668 |
| Jul 31, 2025 | 11.76 | 12.22 | 11.66 | 11.90 | 11.90 | -0.34% | 2,398,882 |
| Jul 30, 2025 | 12.02 | 12.14 | 11.72 | 11.94 | 11.94 | -2.13% | 4,199,000 |
| Jul 29, 2025 | 12.10 | 12.24 | 11.82 | 12.20 | 12.20 | 0.99% | 4,031,000 |
| Jul 28, 2025 | 11.80 | 12.22 | 11.68 | 12.08 | 12.08 | 3.60% | 8,484,129 |
| Jul 25, 2025 | 11.46 | 11.76 | 11.06 | 11.66 | 11.66 | 2.46% | 5,593,274 |
| Jul 24, 2025 | 10.78 | 11.48 | 10.78 | 11.38 | 11.38 | 5.57% | 8,476,382 |
| Jul 23, 2025 | 10.76 | 10.94 | 10.58 | 10.78 | 10.78 | 0.19% | 5,905,572 |
| Jul 22, 2025 | 11.20 | 11.26 | 10.72 | 10.76 | 10.76 | -4.44% | 8,990,159 |
| Jul 21, 2025 | 11.40 | 11.48 | 11.20 | 11.26 | 11.26 | -1.23% | 5,328,060 |
| Jul 18, 2025 | 10.98 | 11.50 | 10.96 | 11.40 | 11.40 | 3.83% | 7,520,666 |
| Jul 17, 2025 | 10.78 | 11.02 | 10.50 | 10.98 | 10.98 | 1.86% | 5,802,719 |
| Jul 16, 2025 | 10.80 | 11.00 | 10.42 | 10.78 | 10.78 | 1.13% | 9,652,309 |
| Jul 15, 2025 | 10.26 | 10.98 | 10.12 | 10.66 | 10.66 | 3.29% | 11,570,100 |
| Jul 14, 2025 | 10.20 | 10.56 | 10.10 | 10.32 | 10.32 | -2.09% | 10,442,934 |
| Jul 11, 2025 | 10.86 | 11.04 | 10.42 | 10.54 | 10.54 | 1.15% | 20,680,117 |
| Jul 10, 2025 | 10.20 | 10.88 | 10.14 | 10.42 | 10.42 | 2.96% | 29,692,674 |
| Jul 9, 2025 | 8.94 | 10.30 | 8.74 | 10.12 | 10.12 | 15.26% | 39,134,528 |
| Jul 8, 2025 | 8.55 | 8.95 | 8.51 | 8.78 | 8.78 | 2.69% | 6,667,628 |
| Jul 7, 2025 | 8.57 | 8.57 | 8.12 | 8.55 | 8.55 | -0.23% | 5,559,756 |
| Jul 4, 2025 | 8.73 | 8.73 | 8.42 | 8.57 | 8.57 | -0.81% | 4,486,997 |
| Jul 3, 2025 | 8.28 | 8.85 | 8.28 | 8.64 | 8.64 | 4.22% | 9,837,187 |
| Jul 2, 2025 | 8.30 | 8.46 | 8.15 | 8.29 | 8.29 | -0.12% | 4,798,955 |