Qian Xun Technology Limited (HKG:1640)
Hong Kong · Delayed Price · Currency is HKD 3.500
-0.040 (-1.14%)
Jan 21, 2026, 3:59 PM HKT
Qian Xun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.46 | 3.48 | 3.45 | 3.45 | - | - | 126,000 |
| Jan 16, 2026 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | -1.43% | 104,000 |
| Jan 15, 2026 | 3.56 | 3.56 | 3.36 | 3.50 | 3.50 | -3.58% | 202,000 |
| Jan 14, 2026 | 3.60 | 3.64 | 3.48 | 3.63 | 3.63 | 1.68% | 116,000 |
| Jan 13, 2026 | 3.52 | 3.79 | 3.50 | 3.57 | 3.57 | -1.11% | 376,000 |
| Jan 12, 2026 | 3.46 | 3.64 | 3.38 | 3.61 | 3.61 | 1.69% | 304,000 |
| Jan 9, 2026 | 3.48 | 3.79 | 3.44 | 3.55 | 3.55 | 2.01% | 602,000 |
| Jan 8, 2026 | 3.40 | 3.53 | 3.21 | 3.48 | 3.48 | 2.35% | 448,000 |
| Jan 7, 2026 | 3.51 | 3.60 | 3.38 | 3.40 | 3.40 | -3.13% | 132,000 |
| Jan 6, 2026 | 3.72 | 3.74 | 3.48 | 3.51 | 3.51 | -7.63% | 2,012,000 |
| Jan 5, 2026 | 3.81 | 3.90 | 3.73 | 3.80 | 3.80 | -3.06% | 2,480,000 |
| Jan 2, 2026 | 3.60 | 3.92 | 3.58 | 3.92 | 3.92 | 7.40% | 1,194,000 |
| Dec 31, 2025 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | - | 676,000 |
| Dec 30, 2025 | 3.65 | 3.71 | 3.59 | 3.65 | 3.65 | -1.62% | 750,000 |
| Dec 29, 2025 | 3.81 | 3.85 | 3.70 | 3.71 | 3.71 | -2.88% | 2,762,000 |
| Dec 24, 2025 | 3.71 | 3.85 | 3.70 | 3.82 | 3.82 | 1.33% | 978,000 |
| Dec 23, 2025 | 3.80 | 3.81 | 3.70 | 3.77 | 3.77 | -1.31% | 2,792,000 |
| Dec 22, 2025 | 3.80 | 3.95 | 3.76 | 3.82 | 3.82 | -0.26% | 1,704,000 |
| Dec 19, 2025 | 3.81 | 3.91 | 3.80 | 3.83 | 3.83 | - | 258,000 |
| Dec 18, 2025 | 3.80 | 3.93 | 3.70 | 3.83 | 3.83 | 0.79% | 290,000 |
| Dec 17, 2025 | 3.92 | 3.97 | 3.72 | 3.80 | 3.80 | -2.81% | 462,000 |
| Dec 16, 2025 | 3.98 | 3.98 | 3.88 | 3.91 | 3.91 | -3.69% | 86,000 |
| Dec 15, 2025 | 4.06 | 4.09 | 3.91 | 4.06 | 4.06 | - | 1,394,000 |
| Dec 12, 2025 | 3.85 | 4.08 | 3.80 | 4.06 | 4.06 | 3.57% | 2,932,000 |
| Dec 11, 2025 | 3.82 | 4.04 | 3.80 | 3.92 | 3.92 | - | 2,284,000 |
| Dec 10, 2025 | 3.80 | 3.92 | 3.62 | 3.92 | 3.92 | 2.08% | 1,894,000 |
| Dec 9, 2025 | 3.92 | 4.04 | 3.82 | 3.84 | 3.84 | -4.00% | 1,854,000 |
| Dec 8, 2025 | 3.90 | 4.04 | 3.80 | 4.00 | 4.00 | 2.04% | 2,722,000 |
| Dec 5, 2025 | 3.85 | 3.94 | 3.72 | 3.92 | 3.92 | - | 250,000 |
| Dec 4, 2025 | 3.85 | 3.96 | 3.84 | 3.92 | 3.92 | 0.51% | 514,000 |
| Dec 3, 2025 | 3.89 | 3.95 | 3.78 | 3.90 | 3.90 | 0.26% | 170,000 |
| Dec 2, 2025 | 3.86 | 3.92 | 3.80 | 3.89 | 3.89 | -1.52% | 456,000 |
| Dec 1, 2025 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 1.28% | 74,000 |
| Nov 28, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 0.52% | 148,000 |
| Nov 27, 2025 | 3.61 | 3.88 | 3.61 | 3.88 | 3.88 | 5.15% | 262,000 |
| Nov 26, 2025 | 3.65 | 3.69 | 3.60 | 3.69 | 3.69 | 1.10% | 416,000 |
| Nov 25, 2025 | 3.60 | 3.81 | 3.55 | 3.65 | 3.65 | -0.82% | 1,278,000 |
| Nov 24, 2025 | 3.45 | 3.74 | 3.24 | 3.68 | 3.68 | 5.75% | 222,000 |
| Nov 21, 2025 | 3.40 | 3.50 | 3.20 | 3.48 | 3.48 | 1.46% | 766,000 |
| Nov 20, 2025 | 3.14 | 3.50 | 3.11 | 3.43 | 3.43 | 11.36% | 2,082,000 |
| Nov 19, 2025 | 3.51 | 3.58 | 3.06 | 3.08 | 3.08 | -13.73% | 1,782,000 |
| Nov 18, 2025 | 3.60 | 3.71 | 3.50 | 3.57 | 3.57 | -2.99% | 382,000 |
| Nov 17, 2025 | 3.80 | 3.84 | 3.58 | 3.68 | 3.68 | -6.12% | 586,000 |
| Nov 14, 2025 | 4.00 | 4.09 | 3.85 | 3.92 | 3.92 | -2.73% | 240,000 |
| Nov 13, 2025 | 3.80 | 4.15 | 3.78 | 4.03 | 4.03 | 6.05% | 672,000 |
| Nov 12, 2025 | 3.75 | 3.84 | 3.70 | 3.80 | 3.80 | 1.88% | 126,000 |
| Nov 11, 2025 | 3.75 | 3.98 | 3.52 | 3.73 | 3.73 | -0.53% | 268,000 |
| Nov 10, 2025 | 3.76 | 3.81 | 3.64 | 3.75 | 3.75 | 2.46% | 232,000 |
| Nov 7, 2025 | 3.75 | 3.79 | 3.60 | 3.66 | 3.66 | -3.68% | 648,000 |
| Nov 6, 2025 | 3.76 | 3.98 | 3.55 | 3.80 | 3.80 | 0.53% | 322,000 |