Quantgroup Holding Limited (HKG:2685)
Hong Kong · Delayed Price · Currency is HKD 4.015
+0.185 (4.83%)
Sep 16, 2026, 4:08 PM HKT
Quantgroup Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4.08 | 4.08 | 3.83 | 3.83 | 3.83 | -4.84% | 17,792,500 |
| Sep 14, 2026 | 4.41 | 4.50 | 4.01 | 4.03 | 4.03 | -7.26% | 41,907,408 |
| Sep 11, 2026 | 4.36 | 5.68 | 4.27 | 4.34 | 4.34 | 3.83% | 237,235,000 |
| Sep 10, 2026 | 3.71 | 4.22 | 3.71 | 4.18 | 4.18 | 11.17% | 90,783,500 |
| Sep 9, 2026 | 3.90 | 3.91 | 3.76 | 3.76 | 3.76 | -3.09% | 15,127,500 |
| Sep 8, 2026 | 4.05 | 4.05 | 3.87 | 3.88 | 3.88 | -3.36% | 14,209,500 |
| Sep 7, 2026 | 4.09 | 4.11 | 4.02 | 4.02 | 4.02 | -1.59% | 11,859,500 |
| Sep 4, 2026 | 4.09 | 4.22 | 4.04 | 4.08 | 4.08 | 0.99% | 27,414,500 |
| Sep 3, 2026 | 4.20 | 4.31 | 4.00 | 4.04 | 4.04 | -2.53% | 31,840,500 |
| Sep 2, 2026 | 4.05 | 4.62 | 4.00 | 4.15 | 4.15 | 2.98% | 104,016,000 |
| Sep 1, 2026 | 3.80 | 4.22 | 3.78 | 4.03 | 4.03 | 6.48% | 65,489,000 |
| Aug 31, 2026 | 3.75 | 3.87 | 3.71 | 3.78 | 3.78 | - | 16,763,500 |
| Aug 28, 2026 | 3.88 | 3.99 | 3.76 | 3.78 | 3.78 | -1.43% | 18,119,000 |
| Aug 27, 2026 | 3.89 | 3.94 | 3.78 | 3.84 | 3.84 | -2.54% | 14,272,361 |
| Aug 26, 2026 | 3.95 | 4.08 | 3.91 | 3.94 | 3.94 | 0.13% | 14,026,500 |
| Aug 25, 2026 | 4.04 | 4.04 | 3.87 | 3.93 | 3.93 | -1.50% | 13,354,000 |
| Aug 24, 2026 | 4.08 | 4.14 | 3.98 | 3.99 | 3.99 | -1.97% | 11,347,000 |
| Aug 21, 2026 | 4.11 | 4.13 | 3.97 | 4.07 | 4.07 | 0.12% | 16,786,500 |
| Aug 20, 2026 | 4.25 | 4.28 | 4.02 | 4.07 | 4.07 | -3.33% | 21,745,500 |
| Aug 19, 2026 | 4.48 | 4.54 | 4.21 | 4.21 | 4.21 | -5.29% | 35,019,361 |
| Aug 18, 2026 | 4.54 | 4.59 | 4.31 | 4.44 | 4.44 | -0.78% | 27,785,500 |
| Aug 17, 2026 | 4.50 | 4.77 | 4.43 | 4.48 | 4.48 | -3.45% | 37,327,500 |
| Aug 14, 2026 | 4.91 | 5.02 | 4.60 | 4.64 | 4.64 | -4.83% | 59,451,500 |
| Aug 13, 2026 | 4.48 | 5.18 | 4.46 | 4.87 | 4.87 | 9.07% | 130,709,000 |
| Aug 12, 2026 | 4.41 | 4.72 | 4.39 | 4.47 | 4.47 | 1.94% | 62,491,000 |
| Aug 11, 2026 | 4.39 | 4.54 | 4.32 | 4.38 | 4.38 | 1.27% | 29,579,000 |
| Aug 10, 2026 | 4.24 | 4.73 | 4.24 | 4.33 | 4.33 | 2.13% | 71,858,000 |
| Aug 7, 2026 | 4.41 | 4.54 | 4.21 | 4.24 | 4.24 | -2.64% | 43,004,500 |
| Aug 6, 2026 | 4.56 | 4.77 | 4.27 | 4.35 | 4.35 | -3.76% | 82,302,000 |
| Aug 5, 2026 | 4.46 | 4.76 | 4.37 | 4.52 | 4.52 | 2.73% | 70,800,500 |
| Aug 4, 2026 | 4.05 | 4.88 | 3.98 | 4.40 | 4.40 | 9.45% | 119,894,000 |
| Aug 3, 2026 | 4.15 | 4.31 | 3.98 | 4.02 | 4.02 | -2.66% | 38,129,500 |
| Jul 31, 2026 | 4.10 | 4.43 | 3.93 | 4.13 | 4.13 | 4.56% | 101,651,000 |
| Jul 30, 2026 | 4.20 | 4.61 | 3.68 | 3.95 | 3.95 | -2.95% | 134,478,500 |
| Jul 29, 2026 | 5.50 | 5.78 | 3.92 | 4.07 | 4.07 | -31.02% | 164,780,003 |
| Jul 28, 2026 | 13.80 | 14.18 | 4.87 | 5.90 | 5.90 | -57.06% | 207,092,550 |
| Jul 27, 2026 | 11.85 | 14.50 | 11.85 | 13.74 | 13.74 | 13.74% | 30,648,000 |
| Jul 24, 2026 | 13.01 | 13.44 | 11.74 | 12.08 | 12.08 | -9.78% | 15,683,701 |
| Jul 23, 2026 | 17.85 | 18.56 | 13.00 | 13.39 | 13.39 | -23.96% | 28,427,500 |
| Jul 22, 2026 | 17.04 | 19.28 | 16.66 | 17.61 | 17.61 | 5.13% | 26,526,000 |
| Jul 21, 2026 | 16.60 | 17.55 | 15.42 | 16.75 | 16.75 | 2.89% | 23,070,497 |
| Jul 20, 2026 | 17.50 | 19.19 | 16.28 | 16.28 | 16.28 | -5.62% | 27,552,000 |
| Jul 17, 2026 | 17.24 | 22.00 | 17.24 | 17.25 | 17.25 | 0.76% | 63,684,500 |
| Jul 16, 2026 | 14.66 | 19.35 | 14.05 | 17.12 | 17.12 | 19.05% | 49,432,800 |
| Jul 15, 2026 | 14.25 | 15.16 | 13.75 | 14.38 | 14.38 | 2.64% | 14,554,000 |
| Jul 14, 2026 | 13.39 | 15.38 | 13.01 | 14.01 | 14.01 | 4.63% | 24,809,500 |
| Jul 13, 2026 | 13.85 | 14.34 | 12.87 | 13.39 | 13.39 | -2.90% | 11,354,000 |
| Jul 10, 2026 | 15.08 | 15.92 | 13.55 | 13.79 | 13.79 | -10.16% | 23,825,500 |
| Jul 9, 2026 | 16.46 | 18.00 | 14.48 | 15.35 | 15.35 | -5.89% | 25,234,000 |
| Jul 8, 2026 | 16.56 | 21.74 | 13.96 | 16.31 | 16.31 | -4.56% | 71,555,800 |