Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 7.67
-0.01 (-0.13%)
At close: Mar 27, 2026
HKG:1478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.09 | 8.09 | 7.63 | 7.68 | - | - | 4,374,000 |
| Mar 26, 2026 | 8.09 | 8.09 | 7.63 | 7.68 | 7.68 | -4.95% | 4,388,000 |
| Mar 25, 2026 | 7.95 | 8.21 | 7.90 | 8.08 | 8.08 | 2.54% | 6,216,000 |
| Mar 24, 2026 | 7.78 | 7.91 | 7.56 | 7.88 | 7.88 | 1.81% | 4,362,000 |
| Mar 23, 2026 | 7.91 | 7.94 | 7.60 | 7.74 | 7.74 | -5.03% | 8,168,000 |
| Mar 20, 2026 | 8.40 | 8.46 | 8.06 | 8.15 | 8.15 | -2.51% | 5,071,000 |
| Mar 19, 2026 | 8.52 | 8.63 | 8.36 | 8.36 | 8.36 | -2.90% | 4,899,000 |
| Mar 18, 2026 | 8.42 | 8.69 | 8.34 | 8.61 | 8.61 | 2.26% | 7,173,800 |
| Mar 17, 2026 | 9.20 | 9.33 | 8.42 | 8.42 | 8.42 | -7.88% | 15,514,000 |
| Mar 16, 2026 | 8.81 | 9.20 | 8.50 | 9.14 | 9.14 | 3.75% | 10,588,000 |
| Mar 13, 2026 | 8.89 | 8.89 | 8.67 | 8.81 | 8.81 | -0.90% | 5,733,633 |
| Mar 12, 2026 | 8.55 | 9.23 | 8.53 | 8.89 | 8.89 | 4.59% | 15,712,200 |
| Mar 11, 2026 | 8.44 | 8.70 | 8.44 | 8.50 | 8.50 | 0.71% | 3,944,000 |
| Mar 10, 2026 | 8.10 | 8.45 | 8.10 | 8.44 | 8.44 | 5.37% | 5,806,600 |
| Mar 9, 2026 | 7.86 | 8.09 | 7.67 | 8.01 | 8.01 | -1.23% | 6,034,000 |
| Mar 6, 2026 | 8.00 | 8.16 | 7.89 | 8.11 | 8.11 | 1.37% | 3,554,000 |
| Mar 5, 2026 | 8.18 | 8.25 | 7.97 | 8.00 | 8.00 | -0.50% | 5,953,000 |
| Mar 4, 2026 | 7.99 | 8.19 | 7.82 | 8.04 | 8.04 | - | 8,068,002 |
| Mar 3, 2026 | 8.62 | 8.88 | 8.03 | 8.04 | 8.04 | -6.73% | 9,224,950 |
| Mar 2, 2026 | 8.66 | 8.68 | 8.41 | 8.62 | 8.62 | -2.93% | 8,976,400 |
| Feb 27, 2026 | 9.03 | 9.03 | 8.80 | 8.88 | 8.88 | -2.20% | 4,865,232 |
| Feb 26, 2026 | 9.22 | 9.31 | 9.04 | 9.08 | 9.08 | -0.44% | 4,217,000 |
| Feb 25, 2026 | 9.23 | 9.32 | 9.09 | 9.12 | 9.12 | -1.19% | 2,899,000 |
| Feb 24, 2026 | 9.00 | 9.35 | 8.82 | 9.23 | 9.23 | 1.32% | 8,673,000 |
| Feb 23, 2026 | 8.65 | 9.33 | 8.65 | 9.11 | 9.11 | 5.68% | 5,313,000 |
| Feb 20, 2026 | 8.82 | 8.84 | 8.40 | 8.62 | 8.62 | -2.27% | 3,894,000 |
| Feb 16, 2026 | 8.86 | 8.86 | 8.38 | 8.82 | 8.82 | 2.32% | 1,043,000 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.41 | 8.62 | 8.62 | -0.81% | 6,156,918 |
| Feb 12, 2026 | 9.00 | 9.03 | 8.65 | 8.69 | 8.69 | -2.91% | 6,827,878 |
| Feb 11, 2026 | 9.16 | 9.16 | 8.89 | 8.95 | 8.95 | -2.29% | 5,763,000 |
| Feb 10, 2026 | 9.22 | 9.36 | 9.00 | 9.16 | 9.16 | 2.00% | 7,313,866 |
| Feb 9, 2026 | 9.00 | 9.04 | 8.90 | 8.98 | 8.98 | 2.16% | 3,284,000 |
| Feb 6, 2026 | 8.80 | 8.91 | 8.62 | 8.79 | 8.79 | -2.12% | 3,554,000 |
| Feb 5, 2026 | 8.94 | 8.98 | 8.71 | 8.98 | 8.98 | 0.22% | 5,029,000 |
| Feb 4, 2026 | 9.39 | 9.39 | 8.92 | 8.96 | 8.96 | -4.68% | 5,708,000 |
| Feb 3, 2026 | 8.90 | 9.48 | 8.90 | 9.40 | 9.40 | 6.21% | 10,525,100 |
| Feb 2, 2026 | 9.30 | 9.30 | 8.71 | 8.85 | 8.85 | -4.84% | 8,726,000 |
| Jan 30, 2026 | 9.48 | 9.53 | 9.03 | 9.30 | 9.30 | -1.90% | 10,473,000 |
| Jan 29, 2026 | 9.82 | 9.82 | 9.41 | 9.48 | 9.48 | -3.27% | 12,924,000 |
| Jan 28, 2026 | 10.18 | 10.28 | 9.70 | 9.80 | 9.80 | -3.26% | 12,906,000 |
| Jan 27, 2026 | 9.72 | 10.19 | 9.56 | 10.13 | 10.13 | 5.63% | 15,597,000 |
| Jan 26, 2026 | 9.93 | 9.97 | 9.50 | 9.59 | 9.59 | -3.52% | 7,399,000 |
| Jan 23, 2026 | 9.75 | 9.94 | 9.66 | 9.94 | 9.94 | 1.02% | 7,306,000 |
| Jan 22, 2026 | 9.90 | 9.96 | 9.55 | 9.84 | 9.84 | 0.72% | 12,963,000 |
| Jan 21, 2026 | 9.24 | 9.97 | 9.16 | 9.77 | 9.77 | 5.74% | 17,216,290 |
| Jan 20, 2026 | 9.44 | 9.57 | 9.13 | 9.24 | 9.24 | -2.63% | 9,465,333 |
| Jan 19, 2026 | 9.76 | 9.76 | 9.45 | 9.49 | 9.49 | -2.57% | 7,542,000 |
| Jan 16, 2026 | 9.85 | 9.89 | 9.68 | 9.74 | 9.74 | 0.83% | 11,060,000 |
| Jan 15, 2026 | 10.18 | 10.28 | 9.41 | 9.66 | 9.66 | -5.48% | 24,103,700 |
| Jan 14, 2026 | 9.57 | 10.35 | 9.35 | 10.22 | 10.22 | 14.06% | 47,135,470 |