Qingdao Gon Technology Co., Ltd. (HKG:2768)
Hong Kong · Delayed Price · Currency is HKD 55.95
-0.05 (-0.09%)
Mar 30, 2026, 4:08 PM HKT
HKG:2768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 55.50 | 58.10 | 55.00 | 55.95 | 55.95 | -0.09% | 565,600 |
| Mar 27, 2026 | 54.05 | 56.75 | 54.05 | 56.00 | 56.00 | 1.73% | 712,000 |
| Mar 26, 2026 | 56.55 | 56.55 | 52.75 | 55.05 | 55.05 | -0.99% | 822,600 |
| Mar 25, 2026 | 51.80 | 56.40 | 51.70 | 55.60 | 55.60 | 7.34% | 1,403,200 |
| Mar 24, 2026 | 48.68 | 54.00 | 48.34 | 51.80 | 51.80 | 6.41% | 1,020,400 |
| Mar 23, 2026 | 47.80 | 49.20 | 46.00 | 48.68 | 48.68 | -0.41% | 539,000 |
| Mar 20, 2026 | 47.60 | 49.48 | 46.88 | 48.88 | 48.88 | 1.03% | 524,000 |
| Mar 19, 2026 | 49.84 | 50.50 | 48.10 | 48.38 | 48.38 | -2.97% | 545,800 |
| Mar 18, 2026 | 47.48 | 50.60 | 46.80 | 49.86 | 49.86 | 5.01% | 1,284,400 |
| Mar 17, 2026 | 49.30 | 51.20 | 46.60 | 47.48 | 47.48 | -5.98% | 540,000 |
| Mar 16, 2026 | 49.88 | 52.00 | 48.64 | 50.50 | 50.50 | 1.24% | 375,400 |
| Mar 13, 2026 | 50.80 | 51.50 | 48.78 | 49.88 | 49.88 | 1.22% | 819,000 |
| Mar 12, 2026 | 47.88 | 51.85 | 47.08 | 49.28 | 49.28 | 4.45% | 1,546,800 |
| Mar 11, 2026 | 48.00 | 48.90 | 45.50 | 47.18 | 47.18 | -1.63% | 1,057,000 |
| Mar 10, 2026 | 48.98 | 49.50 | 45.98 | 47.96 | 47.96 | -2.04% | 810,200 |
| Mar 9, 2026 | 46.80 | 49.00 | 45.04 | 48.96 | 48.96 | 3.03% | 606,600 |
| Mar 6, 2026 | 47.00 | 48.36 | 45.34 | 47.52 | 47.52 | 1.54% | 722,400 |
| Mar 5, 2026 | 47.96 | 49.16 | 46.52 | 46.80 | 46.80 | -1.31% | 393,800 |
| Mar 4, 2026 | 47.30 | 48.00 | 46.10 | 47.42 | 47.42 | 0.04% | 607,400 |
| Mar 3, 2026 | 51.90 | 53.50 | 46.40 | 47.40 | 47.40 | -6.69% | 1,497,600 |
| Mar 2, 2026 | 56.00 | 56.30 | 50.25 | 50.80 | 50.80 | -6.96% | 1,321,200 |
| Feb 27, 2026 | 51.75 | 57.75 | 51.65 | 54.60 | 54.60 | 5.51% | 2,111,140 |
| Feb 26, 2026 | 53.00 | 54.55 | 51.00 | 51.75 | 51.75 | -2.36% | 956,600 |
| Feb 25, 2026 | 51.00 | 54.10 | 48.96 | 53.00 | 53.00 | 4.54% | 1,003,800 |
| Feb 24, 2026 | 51.80 | 51.80 | 48.32 | 50.70 | 50.70 | -0.20% | 935,000 |
| Feb 23, 2026 | 50.80 | 52.00 | 46.40 | 50.80 | 50.80 | - | 675,460 |
| Feb 20, 2026 | 52.05 | 56.00 | 49.00 | 50.80 | 50.80 | -1.93% | 616,800 |
| Feb 16, 2026 | 50.90 | 54.00 | 50.10 | 51.80 | 51.80 | 0.48% | 320,000 |
| Feb 13, 2026 | 47.06 | 54.45 | 46.52 | 51.55 | 51.55 | 9.59% | 2,210,300 |
| Feb 12, 2026 | 45.80 | 48.40 | 44.50 | 47.04 | 47.04 | 2.71% | 2,268,940 |
| Feb 11, 2026 | 45.12 | 46.30 | 44.14 | 45.80 | 45.80 | 3.06% | 2,187,200 |
| Feb 10, 2026 | 41.20 | 46.74 | 40.32 | 44.44 | 44.44 | 7.81% | 4,456,500 |
| Feb 9, 2026 | 42.50 | 42.50 | 40.00 | 41.22 | 41.22 | -0.34% | 1,666,076 |
| Feb 6, 2026 | 40.88 | 42.00 | 38.70 | 41.36 | 41.36 | 2.43% | 2,386,800 |
| Feb 5, 2026 | 40.18 | 42.18 | 37.12 | 40.38 | 40.38 | 0.55% | 5,789,299 |