Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 5.06
0.00 (0.00%)
Oct 2, 2026, 4:08 PM HKT
HKG:1478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.20 | 5.20 | 4.94 | 5.06 | 5.06 | - | 2,678,000 |
| Sep 30, 2026 | 5.08 | 5.09 | 5.01 | 5.06 | 5.06 | -0.20% | 2,584,000 |
| Sep 29, 2026 | 5.00 | 5.10 | 4.94 | 5.07 | 5.07 | 1.40% | 3,921,000 |
| Sep 28, 2026 | 5.10 | 5.19 | 4.98 | 5.00 | 5.00 | -2.34% | 2,583,533 |
| Sep 25, 2026 | 5.13 | 5.15 | 4.98 | 5.12 | 5.12 | -0.10% | 2,023,000 |
| Sep 24, 2026 | 5.18 | 5.18 | 5.09 | 5.13 | 5.13 | -0.68% | 2,381,000 |
| Sep 23, 2026 | 5.26 | 5.26 | 5.13 | 5.16 | 5.16 | -1.81% | 4,243,000 |
| Sep 22, 2026 | 5.42 | 5.43 | 5.23 | 5.26 | 5.26 | -2.05% | 3,845,000 |
| Sep 21, 2026 | 5.41 | 5.47 | 5.32 | 5.37 | 5.37 | -1.11% | 2,822,000 |
| Sep 18, 2026 | 5.31 | 5.43 | 5.26 | 5.43 | 5.43 | 3.04% | 6,014,000 |
| Sep 17, 2026 | 5.32 | 5.32 | 5.16 | 5.27 | 5.27 | -1.03% | 3,774,000 |
| Sep 16, 2026 | 5.35 | 5.35 | 5.18 | 5.32 | 5.32 | 1.92% | 4,378,000 |
| Sep 15, 2026 | 5.45 | 5.45 | 5.20 | 5.22 | 5.22 | -2.43% | 5,571,000 |
| Sep 14, 2026 | 5.45 | 5.49 | 5.32 | 5.35 | 5.35 | -1.74% | 4,292,078 |
| 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 |