Qingdao Gon Technology Co., Ltd. (HKG:2768)
Hong Kong · Delayed Price · Currency is HKD 52.50
+1.40 (2.74%)
May 12, 2026, 4:08 PM HKT
HKG:2768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 51.65 | 51.65 | 49.34 | 51.10 | - | - | 202,400 |
| May 11, 2026 | 50.00 | 53.50 | 49.16 | 51.10 | 51.10 | 2.20% | 1,807,400 |
| May 8, 2026 | 48.00 | 52.00 | 47.26 | 50.00 | 50.00 | 6.11% | 1,315,210 |
| May 7, 2026 | 48.00 | 48.02 | 46.90 | 47.12 | 47.12 | 0.13% | 217,400 |
| May 6, 2026 | 48.00 | 48.60 | 45.64 | 47.06 | 47.06 | -1.09% | 361,200 |
| May 5, 2026 | 50.00 | 50.00 | 47.58 | 47.58 | 47.58 | -5.03% | 90,600 |
| May 4, 2026 | 48.80 | 50.20 | 47.92 | 50.10 | 50.10 | 2.66% | 164,600 |
| Apr 30, 2026 | 48.26 | 49.24 | 47.04 | 48.80 | 48.80 | 1.04% | 363,830 |
| Apr 29, 2026 | 49.84 | 51.00 | 47.74 | 48.30 | 48.30 | -3.59% | 870,400 |
| Apr 28, 2026 | 49.56 | 50.45 | 48.10 | 50.10 | 50.10 | 1.21% | 221,000 |
| Apr 27, 2026 | 50.80 | 50.80 | 47.62 | 49.50 | 49.50 | -1.98% | 496,200 |
| Apr 24, 2026 | 51.60 | 52.00 | 49.78 | 50.50 | 50.50 | -2.51% | 342,200 |
| Apr 23, 2026 | 51.45 | 52.40 | 49.82 | 51.80 | 51.80 | -0.38% | 494,600 |
| Apr 22, 2026 | 52.00 | 54.50 | 50.40 | 52.00 | 52.00 | 0.39% | 496,600 |
| Apr 21, 2026 | 52.95 | 53.40 | 48.70 | 51.80 | 51.80 | -2.17% | 1,362,400 |
| Apr 20, 2026 | 48.38 | 53.50 | 47.18 | 52.95 | 52.95 | 12.47% | 1,637,000 |
| Apr 17, 2026 | 49.44 | 49.44 | 46.88 | 47.08 | 47.08 | -1.01% | 203,400 |
| Apr 16, 2026 | 47.60 | 48.74 | 47.20 | 47.56 | 47.56 | -0.08% | 246,400 |
| Apr 15, 2026 | 49.98 | 49.98 | 47.20 | 47.60 | 47.60 | -3.88% | 421,000 |
| Apr 14, 2026 | 51.70 | 52.35 | 49.00 | 49.52 | 49.52 | -2.33% | 874,600 |
| Apr 13, 2026 | 49.10 | 52.15 | 48.06 | 50.70 | 50.70 | 2.30% | 967,400 |
| Apr 10, 2026 | 51.50 | 51.75 | 49.10 | 49.56 | 49.56 | -1.18% | 996,400 |
| Apr 9, 2026 | 49.40 | 51.20 | 46.04 | 50.15 | 50.15 | 1.52% | 1,485,400 |
| Apr 8, 2026 | 50.00 | 51.95 | 49.30 | 49.40 | 49.40 | -1.20% | 844,600 |
| Apr 2, 2026 | 51.30 | 51.40 | 49.26 | 50.00 | 50.00 | -2.53% | 230,600 |
| Apr 1, 2026 | 56.75 | 56.75 | 50.80 | 51.30 | 51.30 | -6.47% | 859,000 |
| Mar 31, 2026 | 55.85 | 56.75 | 52.60 | 54.85 | 54.85 | -1.97% | 593,200 |
| 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 |