Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 15.26
+0.38 (2.55%)
Oct 24, 2025, 4:08 PM HKT
HKG:1478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.00 | 15.48 | 14.77 | 15.26 | 15.26 | 2.55% | 4,244,000 |
| Oct 23, 2025 | 14.72 | 14.97 | 13.87 | 14.88 | 14.88 | 1.09% | 4,745,000 |
| Oct 22, 2025 | 14.96 | 14.96 | 14.50 | 14.72 | 14.72 | -1.60% | 1,686,000 |
| Oct 21, 2025 | 14.50 | 15.32 | 14.50 | 14.96 | 14.96 | 4.54% | 5,090,000 |
| Oct 20, 2025 | 13.84 | 14.35 | 13.84 | 14.31 | 14.31 | 5.30% | 5,639,000 |
| Oct 17, 2025 | 15.15 | 15.15 | 13.43 | 13.59 | 13.59 | -9.22% | 8,286,000 |
| Oct 16, 2025 | 15.35 | 15.35 | 14.84 | 14.97 | 14.97 | -0.80% | 2,549,573 |
| Oct 15, 2025 | 14.50 | 15.15 | 14.31 | 15.09 | 15.09 | 3.29% | 3,804,073 |
| Oct 14, 2025 | 15.47 | 16.25 | 14.49 | 14.61 | 14.61 | -3.25% | 9,559,808 |
| Oct 13, 2025 | 15.00 | 15.68 | 14.40 | 15.10 | 15.10 | -4.91% | 10,281,542 |
| Oct 10, 2025 | 16.53 | 16.53 | 15.51 | 15.88 | 15.88 | -3.93% | 8,569,744 |
| Oct 9, 2025 | 15.77 | 16.57 | 15.64 | 16.53 | 16.53 | 3.83% | 4,557,000 |
| Oct 8, 2025 | 16.43 | 16.43 | 15.59 | 15.92 | 15.92 | -3.10% | 2,121,701 |
| Oct 6, 2025 | 16.50 | 16.55 | 16.07 | 16.43 | 16.43 | -0.12% | 1,287,349 |
| Oct 3, 2025 | 16.33 | 16.82 | 16.30 | 16.45 | 16.45 | -2.08% | 1,579,000 |
| Oct 2, 2025 | 16.80 | 16.99 | 16.43 | 16.80 | 16.65 | 0.18% | 2,826,450 |
| Sep 30, 2025 | 15.79 | 16.82 | 15.79 | 16.77 | 16.62 | 7.36% | 9,528,800 |
| Sep 29, 2025 | 15.20 | 15.98 | 15.20 | 15.62 | 15.48 | 1.43% | 3,085,000 |
| Sep 26, 2025 | 15.72 | 15.97 | 15.22 | 15.40 | 15.26 | -2.90% | 7,578,000 |
| Sep 25, 2025 | 16.07 | 16.15 | 15.78 | 15.86 | 15.72 | -2.10% | 4,126,000 |
| Sep 24, 2025 | 15.40 | 16.22 | 14.92 | 16.20 | 16.06 | 5.74% | 8,399,448 |
| Sep 23, 2025 | 15.85 | 16.00 | 15.15 | 15.32 | 15.18 | -3.34% | 5,222,150 |
| Sep 22, 2025 | 14.39 | 15.90 | 14.33 | 15.85 | 15.71 | 10.15% | 11,538,460 |
| Sep 19, 2025 | 14.40 | 14.66 | 14.27 | 14.39 | 14.26 | -1.30% | 3,778,000 |
| Sep 18, 2025 | 14.20 | 14.95 | 14.20 | 14.58 | 14.45 | 2.68% | 5,174,100 |
| Sep 17, 2025 | 14.42 | 14.55 | 14.00 | 14.20 | 14.07 | -1.46% | 5,410,000 |
| Sep 16, 2025 | 14.49 | 14.64 | 14.30 | 14.41 | 14.28 | -0.62% | 2,640,000 |
| Sep 15, 2025 | 14.58 | 14.80 | 14.28 | 14.50 | 14.37 | -0.55% | 6,103,000 |
| Sep 12, 2025 | 15.15 | 15.15 | 14.38 | 14.58 | 14.45 | -1.75% | 4,900,000 |
| Sep 11, 2025 | 14.60 | 15.08 | 14.16 | 14.84 | 14.71 | 1.64% | 3,213,920 |
| Sep 10, 2025 | 14.51 | 14.87 | 14.30 | 14.60 | 14.47 | 0.62% | 3,021,000 |
| Sep 9, 2025 | 14.87 | 15.24 | 14.40 | 14.51 | 14.38 | 0.83% | 6,096,000 |
| Sep 8, 2025 | 14.01 | 14.44 | 14.01 | 14.39 | 14.26 | 1.34% | 3,758,000 |
| Sep 5, 2025 | 14.21 | 14.31 | 13.84 | 14.20 | 14.07 | 0.28% | 6,801,000 |
| Sep 4, 2025 | 14.44 | 14.56 | 13.70 | 14.16 | 14.03 | -0.07% | 8,837,760 |
| Sep 3, 2025 | 14.10 | 14.32 | 13.91 | 14.17 | 14.04 | 0.35% | 6,393,950 |
| Sep 2, 2025 | 15.07 | 15.32 | 13.86 | 14.12 | 13.99 | -6.30% | 13,802,350 |
| Sep 1, 2025 | 16.26 | 16.49 | 14.75 | 15.07 | 14.94 | -6.40% | 9,411,100 |
| Aug 29, 2025 | 15.63 | 16.29 | 15.28 | 16.10 | 15.96 | 3.01% | 6,727,842 |
| Aug 28, 2025 | 15.08 | 15.65 | 14.90 | 15.63 | 15.49 | 4.20% | 5,508,581 |
| Aug 27, 2025 | 15.79 | 15.79 | 14.96 | 15.00 | 14.87 | -2.91% | 3,931,477 |
| Aug 26, 2025 | 15.12 | 15.78 | 14.85 | 15.45 | 15.31 | 1.71% | 4,936,592 |
| Aug 25, 2025 | 15.12 | 15.48 | 14.96 | 15.19 | 15.05 | 0.46% | 3,637,000 |
| Aug 22, 2025 | 15.01 | 15.28 | 14.93 | 15.12 | 14.98 | 0.93% | 2,612,991 |
| Aug 21, 2025 | 15.40 | 15.45 | 14.84 | 14.98 | 14.85 | -2.66% | 4,769,000 |
| Aug 20, 2025 | 14.86 | 15.49 | 14.70 | 15.39 | 15.25 | 2.46% | 7,257,809 |
| Aug 19, 2025 | 15.35 | 15.49 | 14.98 | 15.02 | 14.89 | -2.15% | 5,486,000 |
| Aug 18, 2025 | 15.36 | 15.48 | 14.83 | 15.35 | 15.21 | 0.52% | 5,151,092 |
| Aug 15, 2025 | 15.20 | 15.70 | 15.09 | 15.27 | 15.13 | 0.07% | 7,376,990 |
| Aug 14, 2025 | 15.14 | 15.69 | 14.82 | 15.26 | 15.12 | 1.73% | 13,394,041 |