Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 6.88
+0.18 (2.69%)
Jul 31, 2026, 4:08 PM HKT
HKG:1478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.82 | 7.02 | 6.72 | 6.88 | 6.88 | 2.69% | 9,846,000 |
| Jul 30, 2026 | 6.97 | 7.06 | 6.61 | 6.70 | 6.70 | -4.42% | 6,358,000 |
| Jul 29, 2026 | 6.82 | 7.01 | 6.76 | 7.01 | 7.01 | 3.39% | 5,445,399 |
| Jul 28, 2026 | 6.97 | 6.99 | 6.68 | 6.78 | 6.78 | -3.56% | 5,899,500 |
| Jul 27, 2026 | 7.10 | 7.17 | 6.95 | 7.03 | 7.03 | 0.86% | 4,070,000 |
| Jul 24, 2026 | 7.05 | 7.18 | 6.84 | 6.97 | 6.97 | -3.60% | 3,853,000 |
| Jul 23, 2026 | 7.16 | 7.25 | 6.93 | 7.23 | 7.23 | 2.84% | 5,654,000 |
| Jul 22, 2026 | 7.03 | 7.22 | 6.89 | 7.03 | 7.03 | 1.01% | 6,966,000 |
| Jul 21, 2026 | 6.73 | 6.98 | 6.61 | 6.96 | 6.96 | 3.42% | 6,435,000 |
| Jul 20, 2026 | 6.73 | 6.80 | 6.61 | 6.73 | 6.73 | 0.90% | 4,247,000 |
| Jul 17, 2026 | 7.01 | 7.02 | 6.52 | 6.67 | 6.67 | -4.85% | 7,833,000 |
| Jul 16, 2026 | 6.95 | 7.19 | 6.82 | 7.01 | 7.01 | 1.89% | 7,173,000 |
| Jul 15, 2026 | 6.78 | 7.03 | 6.78 | 6.88 | 6.88 | 1.62% | 6,779,277 |
| Jul 14, 2026 | 6.51 | 6.77 | 6.31 | 6.77 | 6.77 | 4.15% | 5,876,320 |
| Jul 13, 2026 | 7.04 | 7.08 | 6.38 | 6.50 | 6.50 | -8.19% | 10,540,000 |
| Jul 10, 2026 | 7.03 | 7.60 | 7.02 | 7.08 | 7.08 | 1.87% | 9,878,000 |
| Jul 9, 2026 | 6.92 | 6.97 | 6.79 | 6.95 | 6.95 | 0.43% | 5,386,000 |
| Jul 8, 2026 | 6.59 | 6.94 | 6.50 | 6.92 | 6.92 | 6.13% | 7,405,000 |
| Jul 7, 2026 | 6.65 | 6.79 | 6.49 | 6.52 | 6.52 | -1.81% | 6,069,000 |
| Jul 6, 2026 | 7.10 | 7.10 | 6.54 | 6.64 | 6.64 | -5.01% | 9,497,000 |
| Jul 3, 2026 | 6.72 | 7.10 | 6.72 | 6.99 | 6.99 | 4.02% | 5,788,432 |
| Jul 2, 2026 | 6.94 | 7.08 | 6.72 | 6.72 | 6.72 | -2.04% | 6,257,000 |
| Jun 30, 2026 | 7.16 | 7.16 | 6.76 | 6.86 | 6.86 | -0.58% | 4,646,000 |
| Jun 29, 2026 | 6.92 | 6.95 | 6.74 | 6.90 | 6.90 | 0.58% | 5,045,134 |
| Jun 26, 2026 | 7.10 | 7.17 | 6.60 | 6.86 | 6.86 | -4.72% | 11,489,130 |
| Jun 25, 2026 | 7.71 | 7.88 | 7.11 | 7.20 | 7.20 | -6.37% | 10,432,000 |
| Jun 24, 2026 | 7.88 | 7.88 | 7.51 | 7.69 | 7.69 | -2.41% | 5,927,000 |
| Jun 23, 2026 | 8.40 | 8.54 | 7.80 | 7.88 | 7.88 | -5.97% | 8,016,500 |
| Jun 22, 2026 | 8.90 | 8.90 | 8.30 | 8.38 | 8.38 | -4.23% | 5,188,908 |
| Jun 18, 2026 | 9.05 | 9.05 | 8.46 | 8.75 | 8.75 | -1.80% | 5,789,300 |
| Jun 17, 2026 | 8.91 | 9.44 | 8.87 | 8.91 | 8.91 | -1.55% | 6,861,782 |
| Jun 16, 2026 | 8.87 | 9.36 | 8.80 | 9.05 | 9.05 | 2.49% | 9,515,050 |
| Jun 15, 2026 | 8.30 | 8.93 | 8.30 | 8.83 | 8.83 | 8.61% | 9,201,912 |
| Jun 12, 2026 | 8.19 | 8.55 | 8.10 | 8.13 | 8.13 | 1.88% | 7,131,000 |
| Jun 11, 2026 | 7.91 | 8.05 | 7.81 | 7.98 | 7.98 | -0.87% | 5,339,488 |
| Jun 10, 2026 | 8.58 | 8.58 | 7.80 | 8.05 | 8.05 | -6.50% | 11,127,430 |
| Jun 9, 2026 | 8.72 | 8.72 | 8.41 | 8.61 | 8.61 | -1.26% | 4,835,000 |
| Jun 8, 2026 | 9.00 | 9.00 | 8.56 | 8.72 | 8.72 | -5.73% | 6,875,278 |
| Jun 5, 2026 | 9.29 | 9.85 | 9.08 | 9.25 | 9.25 | -1.39% | 7,574,923 |
| Jun 4, 2026 | 9.69 | 9.69 | 9.27 | 9.38 | 9.38 | -3.20% | 6,869,000 |
| Jun 3, 2026 | 10.15 | 10.49 | 9.92 | 10.09 | 9.69 | -0.59% | 9,699,864 |
| Jun 2, 2026 | 10.30 | 10.50 | 10.00 | 10.15 | 9.75 | -0.88% | 9,570,139 |
| Jun 1, 2026 | 9.85 | 10.50 | 9.73 | 10.24 | 9.83 | 7.34% | 16,388,390 |
| May 29, 2026 | 9.36 | 9.74 | 9.25 | 9.54 | 9.16 | 3.02% | 15,245,710 |
| May 28, 2026 | 9.30 | 9.33 | 9.01 | 9.26 | 8.89 | -0.96% | 5,243,200 |
| May 27, 2026 | 9.34 | 9.65 | 9.25 | 9.35 | 8.98 | 0.11% | 7,203,050 |
| May 26, 2026 | 9.33 | 9.49 | 8.91 | 9.34 | 8.97 | 0.11% | 7,514,355 |
| May 22, 2026 | 8.73 | 9.45 | 8.73 | 9.33 | 8.96 | 6.87% | 15,579,380 |
| May 21, 2026 | 8.88 | 9.01 | 8.65 | 8.73 | 8.38 | 0.34% | 7,013,434 |
| May 20, 2026 | 8.52 | 8.90 | 8.41 | 8.70 | 8.36 | 2.35% | 5,095,042 |