Quantgroup Holding Limited (HKG:2685)
Hong Kong · Delayed Price · Currency is HKD 15.05
-0.79 (-4.99%)
At close: May 15, 2026
Quantgroup Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 15.84 | 16.44 | 14.68 | 15.04 | - | -5.05% | 1,257,500 |
| May 14, 2026 | 16.58 | 17.33 | 15.13 | 15.84 | - | -4.46% | 1,406,000 |
| May 13, 2026 | 16.79 | 17.24 | 16.51 | 16.58 | - | -1.19% | 1,084,000 |
| May 12, 2026 | 16.84 | 17.22 | 16.57 | 16.78 | - | -0.24% | 848,500 |
| May 11, 2026 | 17.34 | 17.87 | 16.80 | 16.82 | - | -2.83% | 1,107,500 |
| May 8, 2026 | 17.21 | 17.94 | 17.15 | 17.31 | - | 0.58% | 1,524,000 |
| May 7, 2026 | 17.25 | 17.56 | 17.01 | 17.21 | - | 0.06% | 1,175,500 |
| May 6, 2026 | 19.24 | 19.24 | 16.89 | 17.20 | - | -11.34% | 1,175,500 |
| May 5, 2026 | 18.78 | 20.78 | 18.78 | 19.40 | - | 3.69% | 1,434,500 |
| May 4, 2026 | 16.72 | 19.17 | 16.67 | 18.71 | - | 12.10% | 1,319,500 |
| Apr 30, 2026 | 17.84 | 18.31 | 16.52 | 16.69 | - | -6.18% | 1,898,500 |
| Apr 29, 2026 | 19.27 | 20.88 | 17.73 | 17.79 | - | -7.68% | 3,286,500 |
| Apr 28, 2026 | 21.18 | 21.32 | 19.18 | 19.27 | - | -9.19% | 1,874,500 |
| Apr 27, 2026 | 22.80 | 23.02 | 21.18 | 21.22 | - | -6.77% | 1,838,500 |
| Apr 24, 2026 | 21.72 | 23.78 | 21.18 | 22.76 | - | 4.88% | 4,958,500 |
| Apr 23, 2026 | 21.16 | 23.36 | 20.82 | 21.70 | - | 2.65% | 4,260,400 |
| Apr 22, 2026 | 21.22 | 21.88 | 20.72 | 21.14 | - | -0.38% | 1,668,000 |
| Apr 21, 2026 | 20.90 | 22.30 | 20.46 | 21.22 | - | 1.73% | 2,337,500 |
| Apr 20, 2026 | 21.04 | 21.62 | 20.62 | 20.86 | - | -0.76% | 1,237,500 |
| Apr 17, 2026 | 21.52 | 21.72 | 20.40 | 21.02 | - | -2.32% | 1,548,000 |
| Apr 16, 2026 | 22.34 | 22.60 | 21.50 | 21.52 | - | -3.41% | 1,880,200 |
| Apr 15, 2026 | 23.38 | 23.98 | 21.80 | 22.28 | - | -3.97% | 2,772,000 |
| Apr 14, 2026 | 21.56 | 25.94 | 21.52 | 23.20 | - | 8.51% | 11,512,000 |
| Apr 13, 2026 | 20.66 | 22.60 | 20.44 | 21.38 | - | 3.79% | 3,172,000 |
| Apr 10, 2026 | 21.14 | 22.36 | 20.50 | 20.60 | - | -1.90% | 1,923,500 |
| Apr 9, 2026 | 20.90 | 21.50 | 20.50 | 21.00 | - | 0.48% | 1,122,000 |
| Apr 8, 2026 | 20.50 | 21.28 | 20.36 | 20.90 | - | 2.45% | 1,262,000 |
| Apr 2, 2026 | 20.54 | 20.76 | 19.96 | 20.40 | - | -0.39% | 883,500 |
| Apr 1, 2026 | 20.46 | 21.24 | 20.38 | 20.48 | - | 0.79% | 1,287,000 |
| Mar 31, 2026 | 20.76 | 21.16 | 20.24 | 20.32 | - | -2.03% | 689,000 |
| Mar 30, 2026 | 20.40 | 21.56 | 20.18 | 20.74 | - | 1.97% | 1,168,500 |
| Mar 27, 2026 | 20.18 | 21.18 | 20.18 | 20.34 | - | 0.49% | 1,155,000 |
| Mar 26, 2026 | 22.50 | 22.60 | 20.08 | 20.24 | - | -9.72% | 1,430,000 |
| Mar 25, 2026 | 21.92 | 25.88 | 21.92 | 22.42 | - | 3.51% | 6,226,500 |
| Mar 24, 2026 | 21.28 | 22.68 | 21.12 | 21.66 | - | 2.27% | 1,343,000 |
| Mar 23, 2026 | 23.14 | 23.14 | 20.94 | 21.18 | - | -8.47% | 814,900 |
| Mar 20, 2026 | 25.36 | 25.96 | 22.38 | 23.14 | - | -8.61% | 1,814,526 |
| Mar 19, 2026 | 26.28 | 26.40 | 24.90 | 25.32 | - | -4.81% | 1,666,500 |
| Mar 18, 2026 | 26.20 | 31.48 | 25.76 | 26.60 | - | 4.72% | 8,888,000 |
| Mar 17, 2026 | 26.24 | 28.00 | 24.38 | 25.40 | - | -1.24% | 2,166,500 |
| Mar 16, 2026 | 27.54 | 27.54 | 25.36 | 25.72 | - | -3.53% | 1,146,500 |
| Mar 13, 2026 | 32.02 | 34.42 | 26.62 | 26.66 | - | -13.44% | 3,240,000 |
| Mar 12, 2026 | 34.06 | 34.06 | 29.68 | 30.80 | - | -9.20% | 2,565,000 |
| Mar 11, 2026 | 39.98 | 40.96 | 33.30 | 33.92 | - | -11.39% | 4,455,500 |
| Mar 10, 2026 | 28.80 | 43.36 | 26.90 | 38.28 | - | 34.32% | 9,519,000 |
| Mar 9, 2026 | 30.22 | 30.22 | 24.66 | 28.50 | - | -5.63% | 833,700 |
| Mar 6, 2026 | 32.08 | 32.70 | 30.16 | 30.20 | - | -5.74% | 370,000 |
| Mar 5, 2026 | 30.36 | 32.20 | 30.36 | 32.04 | - | 5.81% | 486,500 |
| Mar 4, 2026 | 31.20 | 31.20 | 30.16 | 30.28 | - | -2.82% | 173,750 |
| Mar 3, 2026 | 30.74 | 32.88 | 30.02 | 31.16 | - | 1.50% | 502,000 |