Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 8.82
+0.39 (4.63%)
May 7, 2026, 4:08 PM HKT
HKG:1478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.62 | 8.90 | 8.50 | 8.82 | 8.82 | 4.63% | 9,193,811 |
| May 6, 2026 | 8.55 | 8.63 | 8.40 | 8.43 | 8.43 | -3.55% | 7,404,000 |
| May 5, 2026 | 8.50 | 8.75 | 8.33 | 8.74 | 8.74 | 1.16% | 1,960,246 |
| May 4, 2026 | 8.30 | 8.92 | 8.30 | 8.64 | 8.64 | 6.14% | 9,343,355 |
| Apr 30, 2026 | 8.33 | 8.38 | 8.06 | 8.14 | 8.14 | -2.51% | 4,218,000 |
| Apr 29, 2026 | 8.08 | 8.42 | 8.01 | 8.35 | 8.35 | 4.24% | 6,664,117 |
| Apr 28, 2026 | 8.64 | 8.64 | 8.01 | 8.01 | 8.01 | -7.29% | 10,567,000 |
| Apr 27, 2026 | 8.24 | 8.77 | 8.22 | 8.64 | 8.64 | 5.37% | 10,486,497 |
| Apr 24, 2026 | 8.16 | 8.21 | 7.95 | 8.20 | 8.20 | - | 3,697,765 |
| Apr 23, 2026 | 8.43 | 8.43 | 8.08 | 8.20 | 8.20 | -3.19% | 6,353,000 |
| Apr 22, 2026 | 8.46 | 8.52 | 8.35 | 8.47 | 8.47 | -0.70% | 6,662,000 |
| Apr 21, 2026 | 8.54 | 8.60 | 8.30 | 8.53 | 8.53 | 0.47% | 6,433,267 |
| Apr 20, 2026 | 8.50 | 8.60 | 8.45 | 8.49 | 8.49 | 0.12% | 3,895,738 |
| Apr 17, 2026 | 8.37 | 8.49 | 8.32 | 8.48 | 8.48 | 1.31% | 4,399,655 |
| Apr 16, 2026 | 8.31 | 8.37 | 8.18 | 8.37 | 8.37 | 0.84% | 6,561,201 |
| Apr 15, 2026 | 8.47 | 8.61 | 8.25 | 8.30 | 8.30 | -1.54% | 4,376,516 |
| Apr 14, 2026 | 8.48 | 8.64 | 8.30 | 8.43 | 8.43 | 0.60% | 5,289,994 |
| Apr 13, 2026 | 8.25 | 8.43 | 8.15 | 8.38 | 8.38 | 0.84% | 5,538,959 |
| Apr 10, 2026 | 8.35 | 8.63 | 8.30 | 8.31 | 8.31 | -0.12% | 6,441,347 |
| Apr 9, 2026 | 8.57 | 8.58 | 8.31 | 8.32 | 8.32 | -2.46% | 7,579,164 |
| Apr 8, 2026 | 8.01 | 8.64 | 8.01 | 8.53 | 8.53 | 10.21% | 13,573,500 |
| Apr 2, 2026 | 7.89 | 7.91 | 7.65 | 7.74 | 7.74 | -1.28% | 4,630,100 |
| Apr 1, 2026 | 7.69 | 7.96 | 7.54 | 7.84 | 7.84 | 6.38% | 7,231,401 |
| Mar 31, 2026 | 7.53 | 7.60 | 7.34 | 7.37 | 7.37 | -1.47% | 3,012,633 |
| Mar 30, 2026 | 7.52 | 7.55 | 7.30 | 7.48 | 7.48 | -2.48% | 3,411,000 |
| Mar 27, 2026 | 7.67 | 7.87 | 7.58 | 7.67 | 7.67 | -0.13% | 2,889,388 |
| 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 |