Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 5.45
-0.13 (-2.33%)
Sep 11, 2026, 4:08 PM HKT
HKG:1478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.53 | 5.53 | 5.40 | 5.45 | 5.45 | -2.33% | 5,280,000 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.50 | 5.58 | 5.58 | -3.04% | 9,283,423 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.68 | 5.75 | 5.75 | 0.52% | 3,337,000 |
| Sep 8, 2026 | 5.90 | 5.98 | 5.70 | 5.72 | 5.72 | -3.38% | 6,086,000 |
| Sep 7, 2026 | 5.80 | 5.95 | 5.80 | 5.92 | 5.92 | 1.28% | 4,228,000 |
| Sep 4, 2026 | 5.82 | 6.00 | 5.78 | 5.85 | 5.85 | 1.39% | 8,976,000 |
| Sep 3, 2026 | 5.87 | 5.87 | 5.71 | 5.77 | 5.77 | -0.95% | 4,807,000 |
| Sep 2, 2026 | 5.89 | 5.92 | 5.71 | 5.82 | 5.82 | -1.19% | 6,613,000 |
| Sep 1, 2026 | 6.08 | 6.12 | 5.88 | 5.89 | 5.89 | -3.05% | 9,102,000 |
| Aug 31, 2026 | 5.76 | 6.10 | 5.61 | 6.08 | 6.08 | 5.47% | 16,391,000 |
| Aug 28, 2026 | 5.89 | 5.89 | 5.73 | 5.76 | 5.76 | -0.69% | 11,051,000 |
| Aug 27, 2026 | 5.64 | 5.89 | 5.54 | 5.80 | 5.80 | 3.29% | 14,777,210 |
| Aug 26, 2026 | 6.09 | 6.09 | 5.62 | 5.62 | 5.62 | -6.18% | 18,283,000 |
| Aug 25, 2026 | 6.25 | 6.25 | 5.93 | 5.99 | 5.99 | -3.16% | 9,511,000 |
| Aug 24, 2026 | 6.77 | 6.77 | 5.91 | 6.18 | 6.18 | -8.92% | 16,402,175 |
| Aug 21, 2026 | 6.70 | 6.85 | 6.65 | 6.79 | 6.79 | 1.34% | 2,944,000 |
| Aug 20, 2026 | 6.68 | 6.85 | 6.68 | 6.70 | 6.70 | 0.30% | 7,584,000 |
| Aug 19, 2026 | 6.86 | 6.86 | 6.61 | 6.68 | 6.68 | -2.55% | 5,869,138 |
| Aug 18, 2026 | 7.02 | 7.15 | 6.77 | 6.85 | 6.85 | -2.42% | 4,613,000 |
| Aug 17, 2026 | 6.86 | 7.04 | 6.82 | 7.02 | 7.02 | 2.11% | 4,636,975 |
| Aug 14, 2026 | 6.83 | 6.98 | 6.81 | 6.88 | 6.88 | 0.29% | 3,456,862 |
| Aug 13, 2026 | 6.85 | 7.05 | 6.81 | 6.86 | 6.86 | 0.07% | 7,751,000 |
| Aug 12, 2026 | 6.75 | 6.85 | 6.65 | 6.85 | 6.85 | 2.39% | 4,782,000 |
| Aug 11, 2026 | 7.26 | 7.26 | 6.66 | 6.69 | 6.69 | -7.21% | 14,382,000 |
| Aug 10, 2026 | 7.29 | 7.36 | 7.13 | 7.21 | 7.21 | -0.89% | 2,899,000 |
| Aug 7, 2026 | 7.18 | 7.28 | 7.05 | 7.28 | 7.28 | 1.32% | 4,379,000 |
| Aug 6, 2026 | 7.39 | 7.39 | 7.12 | 7.18 | 7.18 | -3.04% | 6,359,167 |
| Aug 5, 2026 | 7.24 | 7.47 | 7.20 | 7.41 | 7.41 | 2.35% | 6,024,116 |
| Aug 4, 2026 | 7.00 | 7.33 | 7.00 | 7.24 | 7.24 | 3.06% | 5,683,932 |
| Aug 3, 2026 | 6.80 | 7.02 | 6.75 | 7.02 | 7.02 | 2.03% | 3,587,968 |
| 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 |