Q Technology (Group) Company Limited (HKG:1478)
Hong Kong · Delayed Price · Currency is HKD 8.59
-0.32 (-3.59%)
Jun 18, 2026, 1:00 PM HKT
HKG:1478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.91 | 9.05 | 8.64 | 8.68 | - | -2.58% | 487,000 |
| 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 |
| May 19, 2026 | 8.26 | 8.57 | 8.26 | 8.50 | 8.16 | 2.04% | 6,018,858 |
| May 18, 2026 | 8.50 | 8.52 | 8.15 | 8.33 | 8.00 | -3.59% | 8,086,300 |
| May 15, 2026 | 8.97 | 8.97 | 8.55 | 8.64 | 8.30 | -3.68% | 6,488,000 |
| May 14, 2026 | 9.17 | 9.29 | 8.94 | 8.97 | 8.61 | -1.43% | 8,035,000 |
| May 13, 2026 | 8.76 | 9.10 | 8.72 | 9.10 | 8.74 | 3.88% | 7,487,052 |
| May 12, 2026 | 9.01 | 9.04 | 8.71 | 8.76 | 8.41 | -2.34% | 4,415,923 |
| May 11, 2026 | 9.07 | 9.07 | 8.81 | 8.97 | 8.61 | -1.10% | 5,662,171 |
| May 8, 2026 | 8.80 | 9.10 | 8.69 | 9.07 | 8.71 | 2.83% | 8,639,692 |
| May 7, 2026 | 8.62 | 8.90 | 8.50 | 8.82 | 8.47 | 4.63% | 9,193,811 |
| May 6, 2026 | 8.55 | 8.63 | 8.40 | 8.43 | 8.10 | -3.55% | 7,404,000 |
| May 5, 2026 | 8.50 | 8.75 | 8.33 | 8.74 | 8.39 | 1.16% | 1,960,246 |
| May 4, 2026 | 8.30 | 8.92 | 8.30 | 8.64 | 8.30 | 6.14% | 9,343,355 |
| Apr 30, 2026 | 8.33 | 8.38 | 8.06 | 8.14 | 7.82 | -2.51% | 4,218,000 |
| Apr 29, 2026 | 8.08 | 8.42 | 8.01 | 8.35 | 8.02 | 4.24% | 6,664,117 |
| Apr 28, 2026 | 8.64 | 8.64 | 8.01 | 8.01 | 7.69 | -7.29% | 10,567,000 |
| Apr 27, 2026 | 8.24 | 8.77 | 8.22 | 8.64 | 8.30 | 5.37% | 10,486,490 |
| Apr 24, 2026 | 8.16 | 8.21 | 7.95 | 8.20 | 7.87 | - | 3,697,765 |
| Apr 23, 2026 | 8.43 | 8.43 | 8.08 | 8.20 | 7.87 | -3.19% | 6,353,000 |
| Apr 22, 2026 | 8.46 | 8.52 | 8.35 | 8.47 | 8.13 | -0.70% | 6,662,000 |
| Apr 21, 2026 | 8.54 | 8.60 | 8.30 | 8.53 | 8.19 | 0.47% | 6,433,267 |
| Apr 20, 2026 | 8.50 | 8.60 | 8.45 | 8.49 | 8.15 | 0.12% | 3,895,738 |
| Apr 17, 2026 | 8.37 | 8.49 | 8.32 | 8.48 | 8.14 | 1.31% | 4,399,655 |
| Apr 16, 2026 | 8.31 | 8.37 | 8.18 | 8.37 | 8.04 | 0.84% | 6,561,201 |
| Apr 15, 2026 | 8.47 | 8.61 | 8.25 | 8.30 | 7.97 | -1.54% | 4,376,516 |
| Apr 14, 2026 | 8.48 | 8.64 | 8.30 | 8.43 | 8.10 | 0.60% | 5,289,994 |
| Apr 13, 2026 | 8.25 | 8.43 | 8.15 | 8.38 | 8.05 | 0.84% | 5,538,959 |
| Apr 10, 2026 | 8.35 | 8.63 | 8.30 | 8.31 | 7.98 | -0.12% | 6,441,347 |
| Apr 9, 2026 | 8.57 | 8.58 | 8.31 | 8.32 | 7.99 | -2.46% | 7,579,164 |
| Apr 8, 2026 | 8.01 | 8.64 | 8.01 | 8.53 | 8.19 | 10.21% | 13,573,500 |