Hangzhou Qiandaohu Xunlong Sci-tech Co., Ltd. (HKG:6715)
Hong Kong · Delayed Price · Currency is HKD 48.00
-1.00 (-2.04%)
Nov 4, 2026, 3:59 PM HKT
HKG:6715 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 47.50 | 50.30 | 47.50 | 48.00 | 48.00 | -2.04% | 136,700 |
| Nov 3, 2026 | 50.00 | 52.10 | 46.38 | 49.00 | 49.00 | 4.88% | 645,100 |
| Nov 2, 2026 | 42.98 | 52.00 | 42.62 | 46.72 | 46.72 | 10.19% | 980,967 |
| Oct 30, 2026 | 41.52 | 43.56 | 40.80 | 42.40 | 42.40 | 1.29% | 159,000 |
| Oct 29, 2026 | 43.90 | 43.90 | 41.58 | 41.86 | 41.86 | -5.04% | 90,400 |
| Oct 28, 2026 | 45.00 | 45.00 | 42.82 | 44.08 | 44.08 | 1.90% | 140,200 |
| Oct 27, 2026 | 42.48 | 43.86 | 42.38 | 43.26 | 43.26 | -1.10% | 140,300 |
| Oct 26, 2026 | 43.60 | 44.32 | 42.34 | 43.74 | 43.74 | -1.97% | 145,000 |
| Oct 23, 2026 | 45.00 | 45.18 | 42.54 | 44.62 | 44.62 | -0.04% | 438,693 |
| Oct 22, 2026 | 47.50 | 48.66 | 44.00 | 44.64 | 44.64 | -8.71% | 228,723 |
| Oct 21, 2026 | 51.25 | 51.25 | 47.98 | 48.90 | 48.90 | 1.45% | 61,400 |
| Oct 20, 2026 | 48.92 | 50.90 | 47.50 | 48.20 | 48.20 | -1.47% | 82,300 |
| Oct 16, 2026 | 49.30 | 50.65 | 48.26 | 48.92 | 48.92 | 0.33% | 175,000 |
| Oct 15, 2026 | 50.80 | 50.85 | 48.60 | 48.76 | 48.76 | -4.30% | 196,800 |
| Oct 14, 2026 | 51.95 | 52.70 | 50.70 | 50.95 | 50.95 | -4.32% | 77,600 |
| Oct 13, 2026 | 53.80 | 53.90 | 51.85 | 53.25 | 53.25 | -0.75% | 120,900 |
| Oct 12, 2026 | 57.30 | 58.25 | 53.05 | 53.65 | 53.65 | -7.50% | 186,000 |
| Oct 9, 2026 | 58.80 | 60.45 | 57.45 | 58.00 | 58.00 | -1.36% | 108,200 |
| Oct 8, 2026 | 61.00 | 63.00 | 57.85 | 58.80 | 58.80 | -3.29% | 177,700 |
| Oct 7, 2026 | 60.60 | 61.95 | 60.50 | 60.80 | 60.80 | -0.33% | 4,800 |
| Oct 6, 2026 | 61.00 | 63.70 | 61.00 | 61.00 | 61.00 | 0.16% | 4,100 |
| Oct 5, 2026 | 60.60 | 61.55 | 60.00 | 60.90 | 60.90 | 0.78% | 7,100 |
| Oct 2, 2026 | 61.50 | 62.15 | 60.70 | 61.30 | 60.43 | -1.45% | 37,300 |
| Sep 30, 2026 | 64.55 | 66.55 | 62.15 | 62.20 | 61.32 | -3.64% | 102,000 |
| Sep 29, 2026 | 62.40 | 66.80 | 61.35 | 64.55 | 63.63 | 3.53% | 183,900 |
| Sep 28, 2026 | 64.45 | 64.45 | 61.50 | 62.35 | 61.46 | -3.33% | 91,100 |
| Sep 25, 2026 | 64.50 | 64.60 | 63.00 | 64.50 | 63.58 | - | 29,400 |
| Sep 24, 2026 | 66.05 | 66.50 | 64.30 | 64.50 | 63.58 | -2.35% | 72,200 |
| Sep 23, 2026 | 67.20 | 67.80 | 65.75 | 66.05 | 65.11 | -1.71% | 26,800 |
| Sep 22, 2026 | 64.95 | 68.85 | 64.90 | 67.20 | 66.25 | 3.54% | 158,000 |
| Sep 21, 2026 | 69.10 | 69.75 | 63.95 | 64.90 | 63.98 | -4.28% | 373,000 |
| Sep 18, 2026 | 64.90 | 67.90 | 64.20 | 67.80 | 66.84 | 3.51% | 153,900 |
| Sep 17, 2026 | 63.55 | 69.00 | 62.60 | 65.50 | 64.57 | 3.15% | 255,000 |
| Sep 16, 2026 | 63.05 | 70.60 | 63.00 | 63.50 | 62.60 | 1.52% | 735,900 |
| Sep 15, 2026 | 65.00 | 66.10 | 60.65 | 62.55 | 61.66 | -4.28% | 224,000 |
| Sep 14, 2026 | 68.00 | 70.50 | 65.05 | 65.35 | 64.42 | -3.61% | 213,400 |
| Sep 11, 2026 | 69.55 | 69.55 | 66.00 | 67.80 | 66.84 | -3.76% | 225,596 |
| Sep 10, 2026 | 77.00 | 80.00 | 69.50 | 70.45 | 69.45 | -7.30% | 514,091 |
| Sep 9, 2026 | 72.85 | 76.00 | 72.25 | 76.00 | 74.92 | 4.83% | 362,800 |
| Sep 8, 2026 | 76.75 | 77.90 | 72.45 | 72.50 | 71.47 | -6.15% | 225,900 |
| Sep 7, 2026 | 80.00 | 82.00 | 73.25 | 77.25 | 76.15 | 1.78% | 1,189,870 |
| Sep 4, 2026 | 75.00 | 78.70 | 74.75 | 75.90 | 74.82 | 3.83% | 388,600 |
| Sep 3, 2026 | 73.05 | 75.85 | 73.05 | 73.10 | 72.06 | -3.18% | 24,200 |
| Sep 2, 2026 | 73.70 | 77.00 | 73.10 | 75.50 | 74.43 | 0.67% | 363,900 |
| Sep 1, 2026 | 72.30 | 76.00 | 70.85 | 75.00 | 73.93 | 2.95% | 286,300 |
| Aug 31, 2026 | 73.20 | 74.70 | 72.05 | 72.85 | 71.82 | -2.87% | 45,000 |
| Aug 28, 2026 | 75.75 | 75.90 | 72.60 | 75.00 | 73.93 | -0.99% | 175,300 |
| Aug 27, 2026 | 75.80 | 76.50 | 72.60 | 75.75 | 74.67 | 1.00% | 61,800 |
| Aug 26, 2026 | 70.35 | 79.50 | 70.35 | 75.00 | 73.93 | 0.74% | 100,000 |
| Aug 25, 2026 | 70.75 | 75.00 | 69.85 | 74.45 | 73.39 | 5.23% | 61,400 |