Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 9.77
+0.53 (5.74%)
Jan 21, 2026, 4:08 PM HKT
HKG:1478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.24 | 9.97 | 9.16 | 9.65 | - | 4.44% | 9,056,297 |
| 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 |
| Jan 13, 2026 | 9.68 | 9.76 | 8.86 | 8.96 | 8.96 | -6.18% | 13,311,000 |
| Jan 12, 2026 | 9.18 | 9.61 | 8.95 | 9.55 | 9.55 | 5.99% | 11,257,010 |
| Jan 9, 2026 | 9.08 | 9.15 | 8.90 | 9.01 | 9.01 | -0.22% | 4,719,000 |
| Jan 8, 2026 | 9.24 | 9.24 | 8.93 | 9.03 | 9.03 | -2.27% | 5,446,000 |
| Jan 7, 2026 | 9.32 | 9.48 | 9.01 | 9.24 | 9.24 | -0.75% | 6,470,000 |
| Jan 6, 2026 | 9.50 | 9.55 | 9.10 | 9.31 | 9.31 | 0.11% | 7,544,000 |
| Jan 5, 2026 | 8.70 | 9.48 | 8.49 | 9.30 | 9.30 | 7.51% | 13,322,200 |
| Jan 2, 2026 | 8.47 | 8.74 | 8.28 | 8.65 | 8.65 | 2.73% | 1,715,000 |
| Dec 31, 2025 | 8.65 | 8.76 | 8.42 | 8.42 | 8.42 | -0.36% | 3,034,000 |
| Dec 30, 2025 | 8.27 | 8.61 | 8.27 | 8.45 | 8.45 | 3.05% | 5,189,000 |
| Dec 29, 2025 | 8.39 | 8.57 | 8.18 | 8.20 | 8.20 | -2.26% | 4,320,000 |
| Dec 24, 2025 | 8.35 | 8.42 | 8.26 | 8.39 | 8.39 | 0.60% | 1,566,184 |
| Dec 23, 2025 | 8.55 | 8.55 | 8.23 | 8.34 | 8.34 | -1.77% | 3,996,000 |
| Dec 22, 2025 | 8.61 | 8.70 | 8.43 | 8.49 | 8.49 | -0.35% | 4,096,000 |
| Dec 19, 2025 | 8.50 | 8.54 | 8.32 | 8.52 | 8.52 | 1.19% | 3,942,000 |
| Dec 18, 2025 | 8.64 | 8.65 | 8.25 | 8.42 | 8.42 | -2.88% | 4,450,206 |
| Dec 17, 2025 | 8.65 | 8.67 | 8.44 | 8.67 | 8.67 | 1.88% | 2,864,000 |
| Dec 16, 2025 | 8.66 | 8.66 | 8.30 | 8.51 | 8.51 | -1.50% | 9,046,000 |
| Dec 15, 2025 | 9.00 | 9.01 | 8.56 | 8.64 | 8.64 | -4.32% | 5,396,000 |
| Dec 12, 2025 | 8.95 | 9.09 | 8.82 | 9.03 | 9.03 | 2.61% | 4,912,000 |
| Dec 11, 2025 | 9.04 | 9.22 | 8.72 | 8.80 | 8.80 | -2.65% | 5,336,000 |
| Dec 10, 2025 | 9.33 | 9.33 | 8.91 | 9.04 | 9.04 | -3.11% | 6,875,000 |
| Dec 9, 2025 | 9.41 | 9.50 | 9.22 | 9.33 | 9.33 | -0.32% | 3,594,842 |
| Dec 8, 2025 | 9.45 | 9.55 | 9.31 | 9.36 | 9.36 | -0.95% | 3,137,768 |
| Dec 5, 2025 | 9.35 | 9.57 | 9.15 | 9.45 | 9.45 | 0.21% | 5,636,000 |
| Dec 4, 2025 | 9.46 | 9.52 | 9.25 | 9.43 | 9.43 | 1.18% | 4,079,960 |
| Dec 3, 2025 | 9.72 | 9.89 | 9.28 | 9.32 | 9.32 | -4.02% | 5,372,000 |
| Dec 2, 2025 | 9.80 | 9.99 | 9.60 | 9.71 | 9.71 | 1.68% | 8,545,000 |
| Dec 1, 2025 | 9.16 | 9.65 | 9.16 | 9.55 | 9.55 | 4.26% | 7,931,000 |
| Nov 28, 2025 | 9.22 | 9.28 | 9.10 | 9.16 | 9.16 | -0.22% | 4,409,000 |
| Nov 27, 2025 | 8.82 | 9.42 | 8.82 | 9.18 | 9.18 | 2.00% | 6,411,000 |
| Nov 26, 2025 | 9.32 | 9.34 | 8.96 | 9.00 | 9.00 | -2.70% | 6,024,000 |
| Nov 25, 2025 | 9.34 | 9.48 | 9.12 | 9.25 | 9.25 | -0.22% | 5,965,001 |
| Nov 24, 2025 | 9.36 | 9.36 | 8.95 | 9.27 | 9.27 | 2.54% | 8,633,800 |
| Nov 21, 2025 | 9.09 | 9.27 | 8.81 | 9.04 | 9.04 | -1.85% | 8,040,500 |
| Nov 20, 2025 | 9.84 | 10.10 | 9.00 | 9.21 | 9.21 | -5.64% | 17,861,000 |
| Nov 19, 2025 | 10.13 | 10.21 | 9.75 | 9.76 | 9.76 | -2.30% | 6,639,428 |
| Nov 18, 2025 | 10.50 | 10.50 | 9.90 | 9.99 | 9.99 | -6.37% | 15,373,000 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.55 | 10.67 | 10.67 | -3.09% | 7,486,000 |
| Nov 14, 2025 | 11.18 | 11.30 | 10.91 | 11.01 | 11.01 | -3.08% | 6,093,000 |
| Nov 13, 2025 | 11.41 | 11.57 | 11.15 | 11.36 | 11.36 | -1.22% | 4,376,052 |
| Nov 12, 2025 | 11.94 | 12.01 | 11.36 | 11.50 | 11.50 | -2.46% | 6,139,386 |
| Nov 11, 2025 | 11.45 | 11.79 | 11.26 | 11.79 | 11.79 | 4.34% | 17,903,780 |
| Nov 10, 2025 | 11.68 | 11.75 | 11.10 | 11.30 | 11.30 | -5.83% | 21,174,910 |