Qian Xun Technology Limited (HKG:1640)
Hong Kong · Delayed Price · Currency is HKD 3.060
-0.140 (-4.38%)
Mar 6, 2026, 4:08 PM HKT
Qian Xun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -4.38% | 158,000 |
| Mar 5, 2026 | 3.15 | 3.20 | 3.12 | 3.20 | 3.20 | 0.31% | 36,000 |
| Mar 4, 2026 | 3.19 | 3.20 | 3.07 | 3.19 | 3.19 | - | 100,000 |
| Mar 3, 2026 | 3.29 | 3.60 | 3.16 | 3.19 | 3.19 | -3.04% | 88,000 |
| Mar 2, 2026 | 3.34 | 3.34 | 3.18 | 3.29 | 3.29 | -9.37% | 186,000 |
| Feb 27, 2026 | 3.51 | 3.64 | 3.43 | 3.63 | 3.63 | -0.55% | 108,000 |
| Feb 26, 2026 | 3.93 | 3.93 | 3.43 | 3.65 | 3.65 | -7.12% | 1,886,000 |
| Feb 25, 2026 | 3.20 | 3.94 | 3.14 | 3.93 | 3.93 | 19.09% | 508,000 |
| Feb 24, 2026 | 3.25 | 3.47 | 3.16 | 3.30 | 3.30 | 1.23% | 104,000 |
| Feb 23, 2026 | 3.12 | 3.29 | 3.11 | 3.26 | 3.26 | -7.12% | 86,000 |
| Feb 20, 2026 | 3.17 | 3.54 | 3.05 | 3.51 | 3.51 | -3.31% | 284,000 |
| Feb 16, 2026 | 2.89 | 3.64 | 2.88 | 3.63 | 3.63 | 21.00% | 98,000 |
| Feb 13, 2026 | 2.95 | 3.00 | 2.85 | 3.00 | 3.00 | 1.69% | 340,000 |
| Feb 12, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -7.52% | 186,000 |
| Feb 11, 2026 | 3.07 | 3.19 | 2.95 | 3.19 | 3.19 | 4.93% | 250,000 |
| Feb 10, 2026 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -5.88% | 98,000 |
| Feb 9, 2026 | 3.17 | 3.23 | 3.00 | 3.23 | 3.23 | 4.87% | 192,000 |
| Feb 6, 2026 | 3.10 | 3.14 | 3.01 | 3.08 | 3.08 | -2.22% | 100,000 |
| Feb 5, 2026 | 3.20 | 3.27 | 3.05 | 3.15 | 3.15 | -2.48% | 76,000 |
| Feb 4, 2026 | 3.47 | 3.47 | 3.23 | 3.23 | 3.23 | -12.23% | 146,000 |
| Feb 3, 2026 | 3.78 | 3.78 | 3.44 | 3.68 | 3.68 | -2.90% | 164,000 |
| Feb 2, 2026 | 3.30 | 3.79 | 3.20 | 3.79 | 3.79 | 10.82% | 742,000 |
| Jan 30, 2026 | 3.10 | 3.44 | 2.65 | 3.42 | 3.42 | 7.21% | 658,000 |
| Jan 29, 2026 | 3.13 | 3.23 | 2.95 | 3.19 | 3.19 | 0.95% | 458,000 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.16 | 3.16 | 0.64% | 2,000 |
| Jan 27, 2026 | 3.11 | 3.18 | 2.90 | 3.14 | 3.14 | 1.95% | 308,000 |
| Jan 26, 2026 | 3.35 | 3.35 | 3.02 | 3.08 | 3.08 | -6.95% | 322,000 |
| Jan 23, 2026 | 3.42 | 3.42 | 3.24 | 3.31 | 3.31 | -4.34% | 336,000 |
| Jan 22, 2026 | 3.43 | 3.47 | 3.38 | 3.46 | 3.46 | - | 84,000 |
| Jan 21, 2026 | 3.45 | 3.60 | 3.40 | 3.46 | 3.46 | -1.14% | 100,000 |
| Jan 20, 2026 | 3.41 | 3.66 | 3.34 | 3.50 | 3.50 | 0.29% | 487,000 |
| Jan 19, 2026 | 3.46 | 3.51 | 3.45 | 3.49 | 3.49 | 1.16% | 144,000 |
| 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 |