Quantgroup Holding Limited (HKG:2685)
Hong Kong · Delayed Price · Currency is HKD 33.72
-5.08 (-13.09%)
At close: Jan 20, 2026
Quantgroup Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 38.84 | 39.00 | 31.38 | 33.72 | 33.72 | -13.09% | 696,600 |
| Jan 19, 2026 | 37.64 | 39.60 | 37.60 | 38.80 | 38.80 | 2.16% | 399,500 |
| Jan 16, 2026 | 35.70 | 38.00 | 35.70 | 37.98 | 37.98 | 3.21% | 576,500 |
| Jan 15, 2026 | 35.60 | 36.98 | 35.12 | 36.80 | 36.80 | 3.60% | 615,000 |
| Jan 14, 2026 | 35.00 | 36.00 | 34.30 | 35.52 | 35.52 | 3.26% | 602,000 |
| Jan 13, 2026 | 33.10 | 34.48 | 32.28 | 34.40 | 34.40 | 3.43% | 500,500 |
| Jan 12, 2026 | 35.10 | 35.22 | 31.60 | 33.26 | 33.26 | -5.08% | 704,700 |
| Jan 9, 2026 | 33.60 | 35.28 | 33.58 | 35.04 | 35.04 | 2.70% | 535,000 |
| Jan 8, 2026 | 32.10 | 34.44 | 31.96 | 34.12 | 34.12 | 6.49% | 611,300 |
| Jan 7, 2026 | 29.84 | 32.30 | 28.82 | 32.04 | 32.04 | 7.44% | 530,500 |
| Jan 6, 2026 | 27.00 | 29.82 | 27.00 | 29.82 | 29.82 | 9.63% | 645,940 |
| Jan 5, 2026 | 26.98 | 27.68 | 25.88 | 27.20 | 27.20 | 0.89% | 540,500 |
| Jan 2, 2026 | 27.18 | 27.18 | 25.24 | 26.96 | 26.96 | 0.45% | 429,000 |
| Dec 31, 2025 | 27.10 | 27.40 | 26.80 | 26.84 | 26.84 | -1.40% | 306,500 |
| Dec 30, 2025 | 27.06 | 27.52 | 26.60 | 27.22 | 27.22 | 0.37% | 410,500 |
| Dec 29, 2025 | 26.40 | 27.28 | 26.30 | 27.12 | 27.12 | 2.73% | 417,500 |
| Dec 24, 2025 | 26.16 | 26.60 | 26.08 | 26.40 | 26.40 | 1.30% | 156,000 |
| Dec 23, 2025 | 26.04 | 26.40 | 25.54 | 26.06 | 26.06 | 1.32% | 238,000 |
| Dec 22, 2025 | 26.90 | 26.90 | 25.34 | 25.72 | 25.72 | 2.23% | 301,000 |
| Dec 19, 2025 | 25.34 | 25.94 | 24.84 | 25.16 | 25.16 | - | 271,500 |
| Dec 18, 2025 | 26.96 | 27.98 | 24.94 | 25.16 | 25.16 | -6.61% | 385,500 |
| Dec 17, 2025 | 25.76 | 27.00 | 25.74 | 26.94 | 26.94 | 4.42% | 345,846 |
| Dec 16, 2025 | 26.40 | 26.94 | 24.70 | 25.80 | 25.80 | -2.27% | 269,000 |
| Dec 15, 2025 | 24.50 | 26.50 | 24.50 | 26.40 | 26.40 | 7.76% | 377,380 |
| Dec 12, 2025 | 24.50 | 25.44 | 23.12 | 24.50 | 24.50 | -2.23% | 219,000 |
| Dec 11, 2025 | 25.28 | 26.88 | 25.00 | 25.06 | 25.06 | -0.79% | 409,500 |
| Dec 10, 2025 | 26.50 | 26.50 | 24.50 | 25.26 | 25.26 | -4.10% | 386,800 |
| Dec 9, 2025 | 28.00 | 29.30 | 26.00 | 26.34 | 26.34 | -5.93% | 375,000 |
| Dec 8, 2025 | 26.76 | 28.38 | 24.80 | 28.00 | 28.00 | 4.63% | 508,000 |
| Dec 5, 2025 | 28.50 | 30.30 | 26.00 | 26.76 | 26.76 | -5.77% | 672,000 |
| Dec 4, 2025 | 28.50 | 31.50 | 27.00 | 28.40 | 28.40 | -0.35% | 1,073,700 |
| Dec 3, 2025 | 23.90 | 29.18 | 23.00 | 28.50 | 28.50 | 17.38% | 1,832,400 |
| Dec 2, 2025 | 19.41 | 24.38 | 19.41 | 24.28 | 24.28 | 25.22% | 1,380,700 |
| Dec 1, 2025 | 17.35 | 19.39 | 17.35 | 19.39 | 19.39 | 11.76% | 313,600 |
| Nov 28, 2025 | 18.50 | 19.20 | 16.70 | 17.35 | 17.35 | -6.22% | 542,000 |