Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 9.26
-0.09 (-0.96%)
May 28, 2026, 4:08 PM HKT
HKG:1478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.30 | 9.33 | 9.01 | 9.26 | 9.26 | -0.96% | 5,243,200 |
| May 27, 2026 | 9.34 | 9.65 | 9.25 | 9.35 | 9.35 | 0.11% | 7,203,050 |
| May 26, 2026 | 9.33 | 9.49 | 8.91 | 9.34 | 9.34 | 0.11% | 7,514,355 |
| May 22, 2026 | 8.73 | 9.45 | 8.73 | 9.33 | 9.33 | 6.87% | 15,579,380 |
| May 21, 2026 | 8.88 | 9.01 | 8.65 | 8.73 | 8.73 | 0.34% | 7,013,434 |
| May 20, 2026 | 8.52 | 8.90 | 8.41 | 8.70 | 8.70 | 2.35% | 5,095,042 |
| May 19, 2026 | 8.26 | 8.57 | 8.26 | 8.50 | 8.50 | 2.04% | 6,018,858 |
| May 18, 2026 | 8.50 | 8.52 | 8.15 | 8.33 | 8.33 | -3.59% | 8,086,300 |
| May 15, 2026 | 8.97 | 8.97 | 8.55 | 8.64 | 8.64 | -3.68% | 6,488,000 |
| May 14, 2026 | 9.17 | 9.29 | 8.94 | 8.97 | 8.97 | -1.43% | 8,035,000 |
| May 13, 2026 | 8.76 | 9.10 | 8.72 | 9.10 | 9.10 | 3.88% | 7,487,052 |
| May 12, 2026 | 9.01 | 9.04 | 8.71 | 8.76 | 8.76 | -2.34% | 4,415,923 |
| May 11, 2026 | 9.07 | 9.07 | 8.81 | 8.97 | 8.97 | -1.10% | 5,662,171 |
| May 8, 2026 | 8.80 | 9.10 | 8.69 | 9.07 | 9.07 | 2.83% | 8,639,692 |
| 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 |