Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 4.200
-0.100 (-2.33%)
Nov 12, 2026, 4:08 PM HKT
HKG:1478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.39 | 4.39 | 4.18 | 4.20 | 4.20 | -2.33% | 4,542,000 |
| Nov 11, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | -1.15% | 3,522,000 |
| Nov 10, 2026 | 4.21 | 4.40 | 4.18 | 4.35 | 4.35 | 2.84% | 4,233,000 |
| Nov 9, 2026 | 4.45 | 4.46 | 4.22 | 4.23 | 4.23 | -4.41% | 4,993,000 |
| Nov 6, 2026 | 4.42 | 4.51 | 4.31 | 4.43 | 4.43 | -3.07% | 5,067,000 |
| Nov 5, 2026 | 4.45 | 4.70 | 4.40 | 4.57 | 4.57 | 3.99% | 7,164,000 |
| Nov 4, 2026 | 4.26 | 4.40 | 4.17 | 4.39 | 4.39 | 3.17% | 4,537,538 |
| Nov 3, 2026 | 4.48 | 4.55 | 4.23 | 4.26 | 4.26 | -4.92% | 4,277,538 |
| Nov 2, 2026 | 4.57 | 4.57 | 4.42 | 4.48 | 4.48 | -0.56% | 2,171,000 |
| Oct 30, 2026 | 4.70 | 4.70 | 4.49 | 4.50 | 4.50 | -2.70% | 4,483,000 |
| Oct 29, 2026 | 4.78 | 4.80 | 4.60 | 4.63 | 4.63 | -3.14% | 3,753,000 |
| Oct 28, 2026 | 4.61 | 4.86 | 4.60 | 4.78 | 4.78 | 3.69% | 4,769,000 |
| Oct 27, 2026 | 4.67 | 4.74 | 4.57 | 4.61 | 4.61 | -1.07% | 3,247,569 |
| Oct 26, 2026 | 4.80 | 4.80 | 4.61 | 4.66 | 4.66 | -1.90% | 1,750,000 |
| Oct 23, 2026 | 4.66 | 4.77 | 4.55 | 4.75 | 4.75 | 1.93% | 3,389,000 |
| Oct 22, 2026 | 4.81 | 4.81 | 4.65 | 4.66 | 4.66 | -3.22% | 3,488,367 |
| Oct 21, 2026 | 4.82 | 4.90 | 4.73 | 4.81 | 4.81 | -0.10% | 3,028,000 |
| Oct 20, 2026 | 4.70 | 4.84 | 4.59 | 4.82 | 4.82 | 2.56% | 3,377,000 |
| Oct 16, 2026 | 4.71 | 4.81 | 4.69 | 4.70 | 4.70 | -0.11% | 2,961,000 |
| Oct 15, 2026 | 4.82 | 4.82 | 4.67 | 4.70 | 4.70 | -3.49% | 3,941,000 |
| Oct 14, 2026 | 4.90 | 4.92 | 4.81 | 4.87 | 4.87 | 0.62% | 4,665,600 |
| Oct 13, 2026 | 4.79 | 4.86 | 4.66 | 4.84 | 4.84 | 1.15% | 3,768,674 |
| Oct 12, 2026 | 4.99 | 4.99 | 4.75 | 4.79 | 4.79 | -2.35% | 4,578,335 |
| Oct 9, 2026 | 4.84 | 4.91 | 4.72 | 4.90 | 4.90 | 1.34% | 5,269,000 |
| Oct 8, 2026 | 5.06 | 5.06 | 4.83 | 4.84 | 4.84 | -3.69% | 4,739,000 |
| Oct 7, 2026 | 5.00 | 5.06 | 4.85 | 5.02 | 5.02 | 0.50% | 3,009,000 |
| Oct 6, 2026 | 5.02 | 5.09 | 4.96 | 5.00 | 5.00 | 1.83% | 1,643,000 |
| Oct 5, 2026 | 5.01 | 5.00 | 4.87 | 4.91 | 4.91 | -0.10% | 1,936,000 |
| Oct 2, 2026 | 5.20 | 5.20 | 4.94 | 5.06 | 4.91 | - | 2,678,000 |
| Sep 30, 2026 | 5.08 | 5.09 | 5.01 | 5.06 | 4.91 | -0.20% | 2,584,000 |
| Sep 29, 2026 | 5.00 | 5.10 | 4.94 | 5.07 | 4.92 | 1.40% | 3,921,000 |
| Sep 28, 2026 | 5.10 | 5.19 | 4.98 | 5.00 | 4.85 | -2.34% | 2,583,533 |
| Sep 25, 2026 | 5.13 | 5.15 | 4.98 | 5.12 | 4.97 | -0.10% | 2,023,000 |
| Sep 24, 2026 | 5.18 | 5.18 | 5.09 | 5.13 | 4.97 | -0.68% | 2,381,000 |
| Sep 23, 2026 | 5.26 | 5.26 | 5.13 | 5.16 | 5.01 | -1.81% | 4,243,000 |
| Sep 22, 2026 | 5.42 | 5.43 | 5.23 | 5.26 | 5.10 | -2.05% | 3,845,000 |
| Sep 21, 2026 | 5.41 | 5.47 | 5.32 | 5.37 | 5.21 | -1.11% | 2,822,000 |
| Sep 18, 2026 | 5.31 | 5.43 | 5.26 | 5.43 | 5.26 | 3.04% | 6,014,000 |
| Sep 17, 2026 | 5.32 | 5.32 | 5.16 | 5.27 | 5.11 | -1.03% | 3,774,000 |
| Sep 16, 2026 | 5.35 | 5.35 | 5.18 | 5.32 | 5.16 | 1.92% | 4,378,000 |
| Sep 15, 2026 | 5.45 | 5.45 | 5.20 | 5.22 | 5.07 | -2.43% | 5,571,000 |
| Sep 14, 2026 | 5.45 | 5.49 | 5.32 | 5.35 | 5.19 | -1.74% | 4,292,078 |
| Sep 11, 2026 | 5.53 | 5.53 | 5.40 | 5.45 | 5.28 | -2.33% | 5,280,000 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.50 | 5.58 | 5.41 | -3.04% | 9,283,423 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.68 | 5.75 | 5.58 | 0.52% | 3,337,000 |
| Sep 8, 2026 | 5.90 | 5.98 | 5.70 | 5.72 | 5.55 | -3.38% | 6,086,000 |
| Sep 7, 2026 | 5.80 | 5.95 | 5.80 | 5.92 | 5.74 | 1.28% | 4,228,000 |
| Sep 4, 2026 | 5.82 | 6.00 | 5.78 | 5.85 | 5.67 | 1.39% | 8,976,000 |
| Sep 3, 2026 | 5.87 | 5.87 | 5.71 | 5.77 | 5.59 | -0.95% | 4,807,000 |
| Sep 2, 2026 | 5.89 | 5.92 | 5.71 | 5.82 | 5.65 | -1.19% | 6,613,000 |