Hangzhou Qiandaohu Xunlong Sci-tech Co., Ltd. (HKG:6715)
Hong Kong · Delayed Price · Currency is HKD 76.00
+3.50 (4.83%)
At close: Sep 9, 2026
HKG:6715 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 72.85 | 76.00 | 72.25 | 76.00 | 76.00 | 4.83% | 362,800 |
| Sep 8, 2026 | 76.75 | 77.90 | 72.45 | 72.50 | 72.50 | -6.15% | 225,900 |
| Sep 7, 2026 | 80.00 | 82.00 | 73.25 | 77.25 | 77.25 | 1.78% | 1,189,870 |
| Sep 4, 2026 | 75.00 | 78.70 | 74.75 | 75.90 | 75.90 | 3.83% | 388,600 |
| Sep 3, 2026 | 73.05 | 75.85 | 73.05 | 73.10 | 73.10 | -3.18% | 24,200 |
| Sep 2, 2026 | 73.70 | 77.00 | 73.10 | 75.50 | 75.50 | 0.67% | 363,900 |
| Sep 1, 2026 | 72.30 | 76.00 | 70.85 | 75.00 | 75.00 | 2.95% | 286,300 |
| Aug 31, 2026 | 73.20 | 74.70 | 72.05 | 72.85 | 72.85 | -2.87% | 45,000 |
| Aug 28, 2026 | 75.75 | 75.90 | 72.60 | 75.00 | 75.00 | -0.99% | 175,300 |
| Aug 27, 2026 | 75.80 | 76.50 | 72.60 | 75.75 | 75.75 | 1.00% | 61,800 |
| Aug 26, 2026 | 70.35 | 79.50 | 70.35 | 75.00 | 75.00 | 0.74% | 100,000 |
| Aug 25, 2026 | 70.75 | 75.00 | 69.85 | 74.45 | 74.45 | 5.23% | 61,400 |
| Aug 24, 2026 | 72.05 | 72.50 | 69.85 | 70.75 | 70.75 | -1.53% | 52,200 |
| Aug 21, 2026 | 66.50 | 71.85 | 66.40 | 71.85 | 71.85 | 6.76% | 74,900 |
| Aug 20, 2026 | 66.35 | 68.60 | 66.35 | 67.30 | 67.30 | 1.36% | 82,600 |
| Aug 19, 2026 | 70.00 | 70.00 | 65.55 | 66.40 | 66.40 | -7.39% | 180,562 |
| Aug 18, 2026 | 73.25 | 73.25 | 70.20 | 71.70 | 71.70 | -1.85% | 52,300 |
| Aug 17, 2026 | 74.40 | 77.00 | 72.00 | 73.05 | 73.05 | -3.37% | 181,000 |
| Aug 14, 2026 | 74.25 | 78.00 | 73.75 | 75.60 | 75.60 | 1.82% | 227,300 |
| Aug 13, 2026 | 73.40 | 75.95 | 73.25 | 74.25 | 74.25 | 2.27% | 151,600 |
| Aug 12, 2026 | 73.90 | 75.50 | 70.60 | 72.60 | 72.60 | -1.76% | 87,300 |
| Aug 11, 2026 | 72.20 | 77.05 | 70.05 | 73.90 | 73.90 | 1.86% | 87,500 |
| Aug 10, 2026 | 72.85 | 76.90 | 69.80 | 72.55 | 72.55 | -1.02% | 62,900 |
| Aug 7, 2026 | 70.00 | 73.85 | 68.80 | 73.30 | 73.30 | 1.66% | 36,104 |
| Aug 6, 2026 | 73.10 | 73.10 | 69.05 | 72.10 | 72.10 | -1.37% | 35,700 |
| Aug 5, 2026 | 72.05 | 74.85 | 70.00 | 73.10 | 73.10 | 1.46% | 82,744 |
| Aug 4, 2026 | 67.60 | 75.30 | 67.35 | 72.05 | 72.05 | 8.18% | 106,500 |
| Aug 3, 2026 | 64.00 | 67.75 | 62.75 | 66.60 | 66.60 | 5.71% | 50,200 |
| Jul 31, 2026 | 58.35 | 64.00 | 58.35 | 63.00 | 63.00 | 7.97% | 36,400 |
| Jul 30, 2026 | 65.00 | 65.30 | 57.30 | 58.35 | 58.35 | -10.30% | 185,000 |
| Jul 29, 2026 | 67.70 | 67.70 | 63.90 | 65.05 | 65.05 | -3.84% | 152,745 |
| Jul 28, 2026 | 71.00 | 71.00 | 66.25 | 67.65 | 67.65 | -5.65% | 143,200 |
| Jul 27, 2026 | 72.90 | 75.00 | 70.00 | 71.70 | 71.70 | -1.71% | 35,800 |
| Jul 24, 2026 | 75.50 | 75.50 | 71.00 | 72.95 | 72.95 | -2.67% | 628,300 |
| Jul 23, 2026 | 75.50 | 77.70 | 73.45 | 74.95 | 74.95 | 2.67% | 351,800 |
| Jul 22, 2026 | 80.95 | 81.00 | 72.00 | 73.00 | 73.00 | -8.98% | 75,600 |
| Jul 21, 2026 | 72.00 | 81.80 | 69.50 | 80.20 | 80.20 | 13.76% | 487,900 |
| Jul 20, 2026 | 70.05 | 72.65 | 69.05 | 70.50 | 70.50 | 1.00% | 325,500 |
| Jul 17, 2026 | 73.50 | 74.50 | 69.05 | 69.80 | 69.80 | -5.03% | 526,700 |
| Jul 16, 2026 | 73.90 | 75.55 | 72.05 | 73.50 | 73.50 | -0.54% | 343,900 |
| Jul 15, 2026 | 76.00 | 76.05 | 73.20 | 73.90 | 73.90 | -2.76% | 730,800 |
| Jul 14, 2026 | 74.40 | 76.50 | 70.50 | 76.00 | 76.00 | 2.15% | 942,933 |
| Jul 13, 2026 | 79.00 | 79.25 | 74.30 | 74.40 | 74.40 | -4.31% | 139,400 |
| Jul 10, 2026 | 80.95 | 80.95 | 76.50 | 77.75 | 77.75 | -4.78% | 64,400 |
| Jul 9, 2026 | 76.50 | 82.00 | 76.25 | 81.65 | 81.65 | 4.01% | 264,476 |
| Jul 8, 2026 | 84.00 | 86.00 | 76.20 | 78.50 | 78.50 | -7.10% | 267,400 |
| Jul 7, 2026 | 83.75 | 87.70 | 83.00 | 84.50 | 84.50 | -1.17% | 87,300 |
| Jul 6, 2026 | 84.35 | 88.00 | 81.00 | 85.50 | 85.50 | -0.52% | 147,800 |
| Jul 3, 2026 | 82.90 | 87.95 | 81.00 | 85.95 | 85.95 | 3.80% | 425,300 |
| Jul 2, 2026 | 113.80 | 113.80 | 79.90 | 82.80 | 82.80 | -27.37% | 1,811,570 |