Qian Xun Technology Limited (HKG:1640)
Hong Kong · Delayed Price · Currency is HKD 0.8800
-0.0200 (-2.22%)
Jun 3, 2026, 3:56 PM HKT
Qian Xun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.87 | 0.92 | 0.80 | 0.88 | 0.88 | -2.22% | 214,000 |
| Jun 2, 2026 | 0.95 | 1.04 | 0.84 | 0.90 | 0.90 | - | 542,000 |
| Jun 1, 2026 | 0.90 | 1.01 | 0.90 | 0.90 | 0.90 | 5.88% | 432,000 |
| May 29, 2026 | 0.78 | 0.90 | 0.71 | 0.85 | 0.85 | 11.84% | 1,246,000 |
| May 28, 2026 | 0.84 | 1.05 | 0.76 | 0.76 | 0.76 | 2.70% | 1,882,000 |
| May 27, 2026 | 0.77 | 0.85 | 0.65 | 0.74 | 0.74 | -12.94% | 2,836,000 |
| May 26, 2026 | 0.83 | 0.85 | 0.77 | 0.85 | 0.85 | 11.84% | 892,000 |
| May 22, 2026 | 0.80 | 0.85 | 0.72 | 0.76 | 0.76 | -5.00% | 104,000 |
| May 21, 2026 | 0.78 | 0.84 | 0.72 | 0.80 | 0.80 | 3.90% | 50,000 |
| May 20, 2026 | 0.80 | 0.84 | 0.77 | 0.77 | 0.77 | - | 110,000 |
| May 19, 2026 | 0.69 | 0.80 | 0.65 | 0.77 | 0.77 | 4.05% | 154,000 |
| May 18, 2026 | 0.75 | 0.75 | 0.69 | 0.74 | 0.74 | -1.33% | 98,000 |
| May 15, 2026 | 0.76 | 0.80 | 0.71 | 0.75 | 0.75 | -2.60% | 406,000 |
| May 14, 2026 | 0.82 | 0.83 | 0.76 | 0.77 | 0.77 | -9.41% | 196,000 |
| May 13, 2026 | 0.99 | 0.99 | 0.73 | 0.85 | 0.85 | -16.67% | 454,000 |
| May 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 12,000 |
| May 11, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 70,000 |
| May 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 4,000 |
| May 7, 2026 | 1.03 | 1.07 | 0.99 | 1.02 | 1.02 | 2.00% | 178,000 |
| May 6, 2026 | 1.00 | 1.08 | 0.98 | 1.00 | 1.00 | - | 284,000 |
| May 5, 2026 | 1.00 | 1.10 | 0.95 | 1.00 | 1.00 | -3.85% | 912,000 |
| May 4, 2026 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 5.05% | 278,000 |
| Apr 30, 2026 | 1.06 | 1.06 | 0.93 | 0.99 | 0.99 | -6.60% | 738,000 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.04 | 1.06 | 1.06 | -10.92% | 2,484,000 |
| Apr 28, 2026 | 1.30 | 1.30 | 1.18 | 1.19 | 1.19 | -8.46% | 556,000 |
| Apr 27, 2026 | 1.32 | 1.38 | 1.27 | 1.30 | 1.30 | -1.52% | 214,000 |
| Apr 24, 2026 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | 6.45% | 152,000 |
| Apr 23, 2026 | 1.32 | 1.35 | 1.24 | 1.24 | 1.24 | -6.77% | 126,000 |
| Apr 22, 2026 | 1.25 | 1.39 | 1.25 | 1.33 | 1.33 | 3.10% | 174,000 |
| Apr 21, 2026 | 1.26 | 1.37 | 1.26 | 1.29 | 1.29 | 3.20% | 470,000 |
| Apr 20, 2026 | 1.18 | 1.33 | 1.09 | 1.25 | 1.25 | 9.65% | 502,000 |
| Apr 17, 2026 | 1.20 | 1.30 | 1.08 | 1.14 | 1.14 | -5.00% | 1,024,000 |
| Apr 16, 2026 | 1.22 | 1.78 | 1.20 | 1.20 | 1.20 | - | 2,548,000 |
| Apr 15, 2026 | 1.21 | 1.45 | 1.13 | 1.20 | 1.20 | -3.23% | 594,000 |
| Apr 14, 2026 | 1.11 | 1.41 | 1.11 | 1.24 | 1.24 | 2.48% | 468,000 |
| Apr 13, 2026 | 1.26 | 1.30 | 0.91 | 1.21 | 1.21 | -6.92% | 1,676,000 |
| Apr 10, 2026 | 1.13 | 1.35 | 1.13 | 1.30 | 1.30 | - | 168,000 |
| Apr 9, 2026 | 1.39 | 1.40 | 1.26 | 1.30 | 1.30 | -5.80% | 974,000 |
| Apr 8, 2026 | 1.74 | 1.74 | 1.31 | 1.38 | 1.38 | -20.23% | 1,292,000 |
| Apr 2, 2026 | 1.97 | 1.97 | 1.65 | 1.73 | 1.73 | -16.02% | 172,000 |
| Apr 1, 2026 | 2.10 | 2.13 | 1.93 | 2.06 | 2.06 | -1.90% | 224,000 |
| Mar 31, 2026 | 2.19 | 2.27 | 2.06 | 2.10 | 2.10 | -9.48% | 124,000 |
| Mar 30, 2026 | 2.33 | 2.33 | 2.21 | 2.32 | 2.32 | 1.75% | 28,000 |
| Mar 27, 2026 | 2.14 | 2.28 | 2.10 | 2.28 | 2.28 | 4.11% | 88,000 |
| Mar 26, 2026 | 2.18 | 2.19 | 2.12 | 2.19 | 2.19 | 0.46% | 18,000 |
| Mar 25, 2026 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -2.24% | 8,000 |
| Mar 24, 2026 | 2.12 | 2.49 | 2.12 | 2.23 | 2.23 | 4.69% | 154,000 |
| Mar 23, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.39% | 4,000 |
| Mar 20, 2026 | 2.15 | 2.22 | 2.01 | 2.16 | 2.16 | 2.37% | 150,000 |
| Mar 19, 2026 | 2.17 | 2.31 | 2.05 | 2.11 | 2.11 | -10.21% | 350,000 |