Qian Xun Technology Limited (HKG:1640)
Hong Kong · Delayed Price · Currency is HKD 0.4550
+0.0100 (2.25%)
Sep 23, 2026, 2:35 PM HKT
Qian Xun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 23, 2026 | 0.44 | 0.51 | 0.42 | 0.46 | 0.46 | 2.25% | 428,000 |
| Sep 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 21, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 30,000 |
| Sep 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 2,000 |
| Sep 17, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.40% | 302,000 |
| Sep 16, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.15% | 62,000 |
| Sep 15, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 146,000 |
| Sep 14, 2026 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | 4.65% | 68,000 |
| Sep 11, 2026 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | -8.51% | 178,000 |
| Sep 10, 2026 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 4.44% | 250,000 |
| Sep 9, 2026 | 0.46 | 0.50 | 0.45 | 0.45 | 0.45 | -1.10% | 180,000 |
| Sep 8, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.11% | 144,000 |
| Sep 7, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 2.27% | 74,000 |
| Sep 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 6,000 |
| Sep 3, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 332,000 |
| Sep 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 1, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 31, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -5.75% | 122,000 |
| Aug 28, 2026 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -5.43% | 644,000 |
| Aug 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 194,000 |
| Aug 26, 2026 | 0.54 | 0.54 | 0.42 | 0.47 | 0.47 | -2.11% | 268,000 |
| Aug 25, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 6.74% | 46,000 |
| Aug 24, 2026 | 0.42 | 0.44 | 0.42 | 0.45 | 0.45 | 3.49% | 222,000 |
| Aug 21, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 4,000 |
| Aug 20, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 84,000 |
| Aug 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | - |
| Aug 18, 2026 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | 3.49% | 164,000 |
| Aug 17, 2026 | 0.50 | 0.47 | 0.42 | 0.43 | 0.43 | -9.47% | 438,000 |
| Aug 14, 2026 | 0.47 | 0.50 | 0.43 | 0.48 | 0.48 | 2.15% | 388,000 |
| Aug 13, 2026 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | 8.14% | 326,000 |
| Aug 12, 2026 | 0.41 | 0.46 | 0.41 | 0.43 | 0.43 | -3.37% | 174,000 |
| Aug 11, 2026 | 0.58 | 0.58 | 0.41 | 0.45 | 0.45 | -11.00% | 602,000 |
| Aug 10, 2026 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 20.48% | 424,000 |
| Aug 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 4,000 |
| Aug 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 5, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 1.22% | 372,000 |
| Aug 4, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.20% | 18,000 |
| Aug 3, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 70,000 |
| Jul 31, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 30,000 |
| Jul 30, 2026 | 0.43 | 0.43 | 0.43 | 0.42 | 0.42 | -4.55% | 100,000 |
| Jul 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 28, 2026 | 0.46 | 0.46 | 0.40 | 0.44 | 0.44 | -3.30% | 118,000 |
| Jul 27, 2026 | 0.42 | 0.46 | 0.36 | 0.46 | 0.46 | -4.21% | 1,022,000 |
| Jul 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 30,000 |
| Jul 23, 2026 | 0.41 | 0.50 | 0.41 | 0.49 | 0.49 | -2.00% | 266,000 |
| Jul 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 21, 2026 | 0.51 | 0.51 | 0.51 | 0.50 | 0.50 | - | 20,000 |
| Jul 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.09% | 12,000 |