Hangzhou Qiandaohu Xunlong Sci-tech Co., Ltd. (HKG:6715)
Hong Kong · Delayed Price · Currency is HKD 66.20
+5.40 (8.88%)
Oct 8, 2026, 9:28 AM HKT
HKG:6715 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 69.50 | 69.50 | 66.20 | 66.20 | 66.20 | 8.88% | 4,900 |
| 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 |
| Aug 24, 2026 | 72.05 | 72.50 | 69.85 | 70.75 | 69.75 | -1.53% | 52,200 |
| Aug 21, 2026 | 66.50 | 71.85 | 66.40 | 71.85 | 70.83 | 6.76% | 74,900 |
| Aug 20, 2026 | 66.35 | 68.60 | 66.35 | 67.30 | 66.34 | 1.36% | 82,600 |
| Aug 19, 2026 | 70.00 | 70.00 | 65.55 | 66.40 | 65.46 | -7.39% | 180,562 |
| Aug 18, 2026 | 73.25 | 73.25 | 70.20 | 71.70 | 70.68 | -1.85% | 52,300 |
| Aug 17, 2026 | 74.40 | 77.00 | 72.00 | 73.05 | 72.01 | -3.37% | 181,000 |
| Aug 14, 2026 | 74.25 | 78.00 | 73.75 | 75.60 | 74.53 | 1.82% | 227,300 |
| Aug 13, 2026 | 73.40 | 75.95 | 73.25 | 74.25 | 73.20 | 2.27% | 151,600 |
| Aug 12, 2026 | 73.90 | 75.50 | 70.60 | 72.60 | 71.57 | -1.76% | 87,300 |
| Aug 11, 2026 | 72.20 | 77.05 | 70.05 | 73.90 | 72.85 | 1.86% | 87,500 |
| Aug 10, 2026 | 72.85 | 76.90 | 69.80 | 72.55 | 71.52 | -1.02% | 62,900 |
| Aug 7, 2026 | 70.00 | 73.85 | 68.80 | 73.30 | 72.26 | 1.66% | 36,104 |
| Aug 6, 2026 | 73.10 | 73.10 | 69.05 | 72.10 | 71.08 | -1.37% | 35,700 |
| Aug 5, 2026 | 72.05 | 74.85 | 70.00 | 73.10 | 72.06 | 1.46% | 82,744 |
| Aug 4, 2026 | 67.60 | 75.30 | 67.35 | 72.05 | 71.03 | 8.18% | 106,500 |
| Aug 3, 2026 | 64.00 | 67.75 | 62.75 | 66.60 | 65.65 | 5.71% | 50,200 |
| Jul 31, 2026 | 58.35 | 64.00 | 58.35 | 63.00 | 62.11 | 7.97% | 36,400 |
| Jul 30, 2026 | 65.00 | 65.30 | 57.30 | 58.35 | 57.52 | -10.30% | 185,000 |