Q Technology (Group) Co. Ltd. 1478
HKEX · Hong Kong SAR China · Electronic Technology
HKD 5.02-0.04 (-0.89%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5.00 | -1.19% | HKD 5.20 | HKD 5.20 | HKD 4.94 | 784.00K |
| 2026-09-30 | HKD 5.06 | -0.20% | HKD 5.07 | HKD 5.09 | HKD 5.01 | 2.58M |
| 2026-09-29 | HKD 5.07 | +1.40% | HKD 5.00 | HKD 5.09 | HKD 4.94 | 3.92M |
| 2026-09-28 | HKD 5.00 | -2.34% | HKD 5.10 | HKD 5.18 | HKD 4.98 | 2.58M |
| 2026-09-25 | HKD 5.12 | -0.10% | HKD 5.13 | HKD 5.14 | HKD 4.98 | 2.02M |
| 2026-09-24 | HKD 5.13 | -0.68% | HKD 5.18 | HKD 5.18 | HKD 5.09 | 2.38M |
| 2026-09-23 | HKD 5.16 | -1.81% | HKD 5.26 | HKD 5.26 | HKD 5.13 | 4.24M |
| 2026-09-22 | HKD 5.26 | -2.05% | HKD 5.41 | HKD 5.43 | HKD 5.23 | 3.85M |
| 2026-09-21 | HKD 5.36 | -1.11% | HKD 5.41 | HKD 5.47 | HKD 5.32 | 2.82M |
| 2026-09-18 | HKD 5.43 | +3.04% | HKD 5.31 | HKD 5.43 | HKD 5.26 | 6.01M |
| 2026-09-17 | HKD 5.26 | -1.03% | HKD 5.32 | HKD 5.32 | HKD 5.16 | 3.77M |
| 2026-09-16 | HKD 5.32 | +1.92% | HKD 5.35 | HKD 5.35 | HKD 5.18 | 4.38M |
| 2026-09-15 | HKD 5.22 | -2.43% | HKD 5.45 | HKD 5.45 | HKD 5.20 | 5.57M |
| 2026-09-14 | HKD 5.35 | -1.74% | HKD 5.45 | HKD 5.49 | HKD 5.32 | 4.29M |
| 2026-09-11 | HKD 5.45 | -2.33% | HKD 5.53 | HKD 5.53 | HKD 5.40 | 5.28M |
| 2026-09-10 | HKD 5.57 | -3.04% | HKD 5.70 | HKD 5.70 | HKD 5.49 | 9.28M |
| 2026-09-09 | HKD 5.75 | +0.52% | HKD 5.80 | HKD 5.80 | HKD 5.68 | 3.34M |
| 2026-09-08 | HKD 5.72 | -3.38% | HKD 5.90 | HKD 5.97 | HKD 5.70 | 6.09M |
| 2026-09-07 | HKD 5.92 | +1.28% | HKD 5.80 | HKD 5.95 | HKD 5.80 | 4.23M |
| 2026-09-04 | HKD 5.84 | +1.39% | HKD 5.82 | HKD 5.99 | HKD 5.78 | 8.98M |
| 2026-09-03 | HKD 5.76 | -0.95% | HKD 5.87 | HKD 5.87 | HKD 5.71 | 4.81M |
| 2026-09-02 | HKD 5.82 | -1.19% | HKD 5.89 | HKD 5.91 | HKD 5.71 | 6.61M |
| 2026-09-01 | HKD 5.89 | -3.05% | HKD 6.07 | HKD 6.11 | HKD 5.88 | 9.10M |
| 2026-08-31 | HKD 6.07 | +5.47% | HKD 5.76 | HKD 6.09 | HKD 5.61 | 16.39M |
| 2026-08-28 | HKD 5.76 | -0.69% | HKD 5.89 | HKD 5.89 | HKD 5.73 | 11.05M |
| 2026-08-27 | HKD 5.80 | +3.29% | HKD 5.64 | HKD 5.89 | HKD 5.53 | 14.78M |
| 2026-08-26 | HKD 5.61 | -6.18% | HKD 6.09 | HKD 6.09 | HKD 5.61 | 18.28M |
| 2026-08-25 | HKD 5.99 | -3.16% | HKD 6.24 | HKD 6.24 | HKD 5.93 | 9.51M |
| 2026-08-24 | HKD 6.18 | -8.92% | HKD 6.77 | HKD 6.77 | HKD 5.91 | 16.40M |
| 2026-08-21 | HKD 6.78 | +1.34% | HKD 6.70 | HKD 6.84 | HKD 6.65 | 2.94M |
| 2026-08-20 | HKD 6.70 | +0.30% | HKD 6.68 | HKD 6.84 | HKD 6.68 | 7.58M |
| 2026-08-19 | HKD 6.68 | -2.55% | HKD 6.86 | HKD 6.86 | HKD 6.61 | 5.87M |
| 2026-08-18 | HKD 6.85 | -2.42% | HKD 7.02 | HKD 7.15 | HKD 6.77 | 4.61M |
| 2026-08-17 | HKD 7.02 | +2.11% | HKD 6.86 | HKD 7.03 | HKD 6.82 | 4.64M |
| 2026-08-14 | HKD 6.88 | +0.29% | HKD 6.83 | HKD 6.98 | HKD 6.80 | 3.46M |
| 2026-08-13 | HKD 6.86 | +0.07% | HKD 6.85 | HKD 7.05 | HKD 6.80 | 7.75M |
| 2026-08-12 | HKD 6.85 | +2.39% | HKD 6.75 | HKD 6.85 | HKD 6.64 | 4.78M |
| 2026-08-11 | HKD 6.69 | -7.21% | HKD 7.26 | HKD 7.26 | HKD 6.66 | 14.38M |
| 2026-08-10 | HKD 7.21 | -0.89% | HKD 7.29 | HKD 7.36 | HKD 7.13 | 2.90M |
| 2026-08-07 | HKD 7.28 | +1.32% | HKD 7.18 | HKD 7.28 | HKD 7.05 | 4.38M |
| 2026-08-06 | HKD 7.18 | -3.04% | HKD 7.39 | HKD 7.39 | HKD 7.12 | 6.36M |
| 2026-08-05 | HKD 7.41 | +2.35% | HKD 7.24 | HKD 7.47 | HKD 7.20 | 6.02M |
| 2026-08-04 | HKD 7.24 | +3.06% | HKD 7.00 | HKD 7.32 | HKD 7.00 | 5.68M |
| 2026-08-03 | HKD 7.02 | +2.03% | HKD 6.80 | HKD 7.02 | HKD 6.75 | 3.59M |
| 2026-07-31 | HKD 6.88 | +2.69% | HKD 6.82 | HKD 7.02 | HKD 6.72 | 9.85M |
| 2026-07-30 | HKD 6.70 | -4.42% | HKD 6.97 | HKD 7.06 | HKD 6.61 | 6.36M |
| 2026-07-29 | HKD 7.01 | +3.39% | HKD 6.82 | HKD 7.01 | HKD 6.76 | 5.45M |
| 2026-07-28 | HKD 6.78 | -3.56% | HKD 6.97 | HKD 6.99 | HKD 6.68 | 5.90M |
| 2026-07-27 | HKD 7.03 | +0.86% | HKD 7.10 | HKD 7.17 | HKD 6.95 | 4.07M |
| 2026-07-24 | HKD 6.97 | -3.60% | HKD 7.05 | HKD 7.18 | HKD 6.84 | 3.85M |
| 2026-07-23 | HKD 7.23 | +2.84% | HKD 7.16 | HKD 7.25 | HKD 6.93 | 5.65M |
| 2026-07-22 | HKD 7.03 | +1.01% | HKD 7.03 | HKD 7.22 | HKD 6.89 | 6.97M |
| 2026-07-21 | HKD 6.96 | +3.42% | HKD 6.73 | HKD 6.98 | HKD 6.61 | 6.44M |
| 2026-07-20 | HKD 6.73 | +0.90% | HKD 6.73 | HKD 6.80 | HKD 6.61 | 4.25M |
| 2026-07-17 | HKD 6.67 | -4.85% | HKD 7.01 | HKD 7.02 | HKD 6.52 | 7.83M |
| 2026-07-16 | HKD 7.01 | +1.89% | HKD 6.95 | HKD 7.19 | HKD 6.82 | 7.17M |
| 2026-07-15 | HKD 6.88 | +1.62% | HKD 6.78 | HKD 7.03 | HKD 6.78 | 6.78M |
| 2026-07-14 | HKD 6.77 | +4.15% | HKD 6.51 | HKD 6.77 | HKD 6.31 | 5.88M |
| 2026-07-13 | HKD 6.50 | -8.19% | HKD 7.04 | HKD 7.08 | HKD 6.38 | 10.54M |
| 2026-07-10 | HKD 7.08 | +1.87% | HKD 7.03 | HKD 7.60 | HKD 7.02 | 9.88M |
| 2026-07-09 | HKD 6.95 | +0.43% | HKD 6.92 | HKD 6.97 | HKD 6.79 | 5.39M |
| 2026-07-08 | HKD 6.92 | +6.13% | HKD 6.59 | HKD 6.94 | HKD 6.50 | 7.41M |
| 2026-07-07 | HKD 6.52 | -1.81% | HKD 6.65 | HKD 6.79 | HKD 6.49 | 6.07M |
| 2026-07-06 | HKD 6.64 | -5.01% | HKD 7.10 | HKD 7.10 | HKD 6.54 | 9.50M |
| 2026-07-03 | HKD 6.99 | +4.02% | HKD 6.72 | HKD 7.10 | HKD 6.72 | 5.79M |
| 2026-07-02 | HKD 6.72 | -2.04% | HKD 6.94 | HKD 7.08 | HKD 6.72 | 6.26M |
| 2026-06-30 | HKD 6.86 | -0.58% | HKD 7.16 | HKD 7.16 | HKD 6.76 | 4.65M |
| 2026-06-29 | HKD 6.90 | +0.58% | HKD 6.92 | HKD 6.95 | HKD 6.74 | 5.05M |
| 2026-06-26 | HKD 6.86 | -4.72% | HKD 7.10 | HKD 7.17 | HKD 6.60 | 11.49M |
| 2026-06-25 | HKD 7.20 | -6.37% | HKD 7.71 | HKD 7.88 | HKD 7.11 | 10.43M |
| 2026-06-24 | HKD 7.69 | -2.41% | HKD 7.88 | HKD 7.88 | HKD 7.51 | 5.93M |
| 2026-06-23 | HKD 7.88 | -5.97% | HKD 8.40 | HKD 8.54 | HKD 7.80 | 8.02M |
| 2026-06-22 | HKD 8.38 | -4.23% | HKD 8.90 | HKD 8.90 | HKD 8.30 | 5.19M |
| 2026-06-18 | HKD 8.75 | -1.80% | HKD 9.05 | HKD 9.05 | HKD 8.46 | 5.79M |
| 2026-06-17 | HKD 8.91 | -1.55% | HKD 8.91 | HKD 9.44 | HKD 8.87 | 6.86M |
| 2026-06-16 | HKD 9.05 | +2.49% | HKD 8.87 | HKD 9.36 | HKD 8.80 | 9.52M |
| 2026-06-15 | HKD 8.83 | +8.61% | HKD 8.30 | HKD 8.93 | HKD 8.30 | 9.20M |
| 2026-06-12 | HKD 8.13 | +1.88% | HKD 8.19 | HKD 8.55 | HKD 8.10 | 7.13M |
| 2026-06-11 | HKD 7.98 | -0.87% | HKD 7.91 | HKD 8.05 | HKD 7.81 | 5.34M |
| 2026-06-10 | HKD 8.05 | -6.50% | HKD 8.58 | HKD 8.58 | HKD 7.80 | 11.13M |
| 2026-06-09 | HKD 8.61 | -1.26% | HKD 8.72 | HKD 8.72 | HKD 8.41 | 4.84M |
| 2026-06-08 | HKD 8.72 | -5.73% | HKD 9.00 | HKD 9.00 | HKD 8.56 | 6.88M |
| 2026-06-05 | HKD 9.25 | -1.39% | HKD 9.29 | HKD 9.85 | HKD 9.08 | 7.57M |
| 2026-06-04 | HKD 9.38 | -7.04% | HKD 9.69 | HKD 9.69 | HKD 9.27 | 6.87M |
| 2026-06-03 | HKD 10.09 | -0.59% | HKD 10.15 | HKD 10.49 | HKD 9.92 | 9.70M |
| 2026-06-02 | HKD 10.15 | -0.88% | HKD 10.30 | HKD 10.50 | HKD 10.00 | 9.57M |
| 2026-06-01 | HKD 10.24 | +7.34% | HKD 9.85 | HKD 10.50 | HKD 9.73 | 16.39M |
| 2026-05-29 | HKD 9.54 | +3.02% | HKD 9.36 | HKD 9.74 | HKD 9.25 | 15.25M |
| 2026-05-28 | HKD 9.26 | -0.96% | HKD 9.30 | HKD 9.33 | HKD 9.01 | 5.24M |
| 2026-05-27 | HKD 9.35 | +0.11% | HKD 9.34 | HKD 9.65 | HKD 9.25 | 7.20M |