Quantgroup Technology Limited 2685
HKEX · Hong Kong SAR China · Technology Services
HKD 3.80+0.27 (+7.80%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3.53 | -2.22% | HKD 3.67 | HKD 3.70 | HKD 3.50 | 8.25M |
| 2026-09-29 | HKD 3.61 | +4.34% | HKD 3.45 | HKD 3.81 | HKD 3.45 | 18.98M |
| 2026-09-28 | HKD 3.45 | -9.55% | HKD 3.82 | HKD 3.83 | HKD 3.39 | 16.29M |
| 2026-09-25 | HKD 3.82 | +1.87% | HKD 3.75 | HKD 3.90 | HKD 3.68 |
| 473.00K |
| 2026-09-24 | HKD 3.75 | -0.53% | HKD 3.77 | HKD 3.90 | HKD 3.75 | 11.41M |
| 2026-09-23 | HKD 3.77 | -0.26% | HKD 3.81 | HKD 3.87 | HKD 3.76 | 9.86M |
| 2026-09-22 | HKD 3.78 | -3.20% | HKD 3.92 | HKD 4.07 | HKD 3.76 | 25.94M |
| 2026-09-21 | HKD 3.90 | -1.51% | HKD 3.96 | HKD 4.07 | HKD 3.88 | 14.12M |
| 2026-09-18 | HKD 3.96 | +2.45% | HKD 3.88 | HKD 4.09 | HKD 3.86 | 26.90M |
| 2026-09-17 | HKD 3.87 | -3.61% | HKD 3.83 | HKD 3.98 | HKD 3.71 | 30.79M |
| 2026-09-16 | HKD 4.01 | +4.83% | HKD 3.88 | HKD 4.16 | HKD 3.85 | 51.77M |
| 2026-09-15 | HKD 3.83 | -4.84% | HKD 4.07 | HKD 4.08 | HKD 3.83 | 17.79M |
| 2026-09-14 | HKD 4.03 | -7.26% | HKD 4.41 | HKD 4.50 | HKD 4.01 | 41.91M |
| 2026-09-11 | HKD 4.34 | +3.83% | HKD 4.36 | HKD 5.68 | HKD 4.26 | 237.24M |
| 2026-09-10 | HKD 4.18 | +11.17% | HKD 3.70 | HKD 4.22 | HKD 3.70 | 90.78M |
| 2026-09-09 | HKD 3.76 | -3.09% | HKD 3.90 | HKD 3.91 | HKD 3.76 | 15.13M |
| 2026-09-08 | HKD 3.88 | -3.36% | HKD 4.05 | HKD 4.05 | HKD 3.87 | 14.21M |
| 2026-09-07 | HKD 4.01 | -1.59% | HKD 4.09 | HKD 4.11 | HKD 4.01 | 11.86M |
| 2026-09-04 | HKD 4.08 | +0.99% | HKD 4.09 | HKD 4.22 | HKD 4.04 | 27.41M |
| 2026-09-03 | HKD 4.04 | -2.53% | HKD 4.20 | HKD 4.31 | HKD 4.00 | 31.84M |
| 2026-09-02 | HKD 4.14 | +2.98% | HKD 4.05 | HKD 4.62 | HKD 4.00 | 104.02M |
| 2026-09-01 | HKD 4.03 | +6.48% | HKD 3.80 | HKD 4.22 | HKD 3.78 | 65.49M |
| 2026-08-31 | HKD 3.78 | 0.00% | HKD 3.75 | HKD 3.87 | HKD 3.70 | 16.76M |
| 2026-08-28 | HKD 3.78 | -1.43% | HKD 3.88 | HKD 3.99 | HKD 3.76 | 18.12M |
| 2026-08-27 | HKD 3.84 | -2.54% | HKD 3.89 | HKD 3.94 | HKD 3.78 | 14.27M |
| 2026-08-26 | HKD 3.93 | +0.13% | HKD 3.94 | HKD 4.08 | HKD 3.91 | 14.03M |
| 2026-08-25 | HKD 3.93 | -1.50% | HKD 4.04 | HKD 4.04 | HKD 3.87 | 13.35M |
| 2026-08-24 | HKD 3.99 | -1.97% | HKD 4.08 | HKD 4.14 | HKD 3.98 | 11.35M |
| 2026-08-21 | HKD 4.07 | +0.12% | HKD 4.11 | HKD 4.13 | HKD 3.97 | 16.79M |
| 2026-08-20 | HKD 4.07 | -3.33% | HKD 4.24 | HKD 4.28 | HKD 4.01 | 21.75M |
| 2026-08-19 | HKD 4.20 | -5.29% | HKD 4.47 | HKD 4.54 | HKD 4.20 | 35.02M |
| 2026-08-18 | HKD 4.44 | -0.78% | HKD 4.53 | HKD 4.59 | HKD 4.30 | 27.79M |
| 2026-08-17 | HKD 4.47 | -3.45% | HKD 4.50 | HKD 4.77 | HKD 4.43 | 37.33M |
| 2026-08-14 | HKD 4.64 | -4.83% | HKD 4.91 | HKD 5.02 | HKD 4.60 | 59.45M |
| 2026-08-13 | HKD 4.87 | +9.07% | HKD 4.48 | HKD 5.18 | HKD 4.46 | 130.71M |
| 2026-08-12 | HKD 4.47 | +1.94% | HKD 4.41 | HKD 4.72 | HKD 4.39 | 62.49M |
| 2026-08-11 | HKD 4.38 | +1.27% | HKD 4.39 | HKD 4.53 | HKD 4.32 | 29.58M |
| 2026-08-10 | HKD 4.32 | +2.13% | HKD 4.24 | HKD 4.73 | HKD 4.24 | 71.86M |
| 2026-08-07 | HKD 4.24 | -2.64% | HKD 4.41 | HKD 4.53 | HKD 4.21 | 43.00M |
| 2026-08-06 | HKD 4.35 | -3.76% | HKD 4.56 | HKD 4.77 | HKD 4.27 | 82.30M |
| 2026-08-05 | HKD 4.52 | +2.73% | HKD 4.46 | HKD 4.76 | HKD 4.37 | 70.80M |
| 2026-08-04 | HKD 4.40 | +9.45% | HKD 4.05 | HKD 4.88 | HKD 3.98 | 119.89M |
| 2026-08-03 | HKD 4.02 | -2.66% | HKD 4.15 | HKD 4.30 | HKD 3.98 | 38.13M |
| 2026-07-31 | HKD 4.13 | +4.56% | HKD 4.10 | HKD 4.43 | HKD 3.93 | 101.65M |
| 2026-07-30 | HKD 3.95 | -2.95% | HKD 4.20 | HKD 4.61 | HKD 3.68 | 134.48M |
| 2026-07-29 | HKD 4.07 | -31.02% | HKD 5.50 | HKD 5.78 | HKD 3.92 | 164.78M |
| 2026-07-28 | HKD 5.90 | -57.06% | HKD 13.80 | HKD 14.18 | HKD 4.87 | 207.09M |
| 2026-07-27 | HKD 13.74 | +13.74% | HKD 11.85 | HKD 14.50 | HKD 11.85 | 30.65M |
| 2026-07-24 | HKD 12.08 | -9.78% | HKD 13.01 | HKD 13.44 | HKD 11.74 | 15.68M |
| 2026-07-23 | HKD 13.39 | -23.96% | HKD 17.85 | HKD 18.56 | HKD 13.00 | 28.43M |
| 2026-07-22 | HKD 17.61 | +5.13% | HKD 17.04 | HKD 19.28 | HKD 16.66 | 26.53M |
| 2026-07-21 | HKD 16.75 | +2.89% | HKD 16.60 | HKD 17.55 | HKD 15.42 | 23.07M |
| 2026-07-20 | HKD 16.28 | -5.62% | HKD 17.50 | HKD 19.19 | HKD 16.28 | 27.55M |
| 2026-07-17 | HKD 17.25 | +0.76% | HKD 17.24 | HKD 22.00 | HKD 17.24 | 63.68M |
| 2026-07-16 | HKD 17.12 | +19.05% | HKD 14.66 | HKD 19.35 | HKD 14.05 | 49.43M |
| 2026-07-15 | HKD 14.38 | +2.64% | HKD 14.25 | HKD 15.16 | HKD 13.75 | 14.55M |
| 2026-07-14 | HKD 14.01 | +4.63% | HKD 13.39 | HKD 15.38 | HKD 13.01 | 24.81M |
| 2026-07-13 | HKD 13.39 | -2.90% | HKD 13.85 | HKD 14.34 | HKD 12.87 | 11.35M |
| 2026-07-10 | HKD 13.79 | -10.16% | HKD 15.08 | HKD 15.92 | HKD 13.55 | 23.83M |
| 2026-07-09 | HKD 15.35 | -5.89% | HKD 16.46 | HKD 18.00 | HKD 14.48 | 25.23M |
| 2026-07-08 | HKD 16.31 | -4.56% | HKD 16.56 | HKD 21.74 | HKD 13.96 | 71.56M |
| 2026-07-07 | HKD 17.09 | +55.65% | HKD 11.01 | HKD 18.58 | HKD 10.74 | 75.22M |
| 2026-07-06 | HKD 10.98 | -1.26% | HKD 11.45 | HKD 11.58 | HKD 10.82 | 4.34M |
| 2026-07-03 | HKD 11.12 | +4.91% | HKD 10.81 | HKD 11.76 | HKD 10.61 | 7.19M |
| 2026-07-02 | HKD 10.60 | -7.67% | HKD 11.78 | HKD 11.78 | HKD 10.54 | 3.43M |
| 2026-06-30 | HKD 11.48 | -1.96% | HKD 11.98 | HKD 11.98 | HKD 11.28 | 2.94M |
| 2026-06-29 | HKD 11.71 | -0.76% | HKD 11.82 | HKD 12.16 | HKD 11.34 | 4.07M |
| 2026-06-26 | HKD 11.80 | -11.01% | HKD 13.40 | HKD 13.60 | HKD 11.68 | 4.34M |
| 2026-06-25 | HKD 13.26 | -0.97% | HKD 13.66 | HKD 14.43 | HKD 13.25 | 8.23M |
| 2026-06-24 | HKD 13.39 | +1.75% | HKD 13.00 | HKD 13.81 | HKD 12.61 | 7.48M |
| 2026-06-23 | HKD 13.16 | -10.90% | HKD 14.66 | HKD 14.77 | HKD 13.13 | 11.58M |
| 2026-06-22 | HKD 14.77 | +8.92% | HKD 13.60 | HKD 15.11 | HKD 12.22 | 23.72M |
| 2026-06-18 | HKD 13.56 | +21.18% | HKD 12.86 | HKD 16.02 | HKD 12.86 | 54.54M |
| 2026-06-17 | HKD 11.19 | -3.45% | HKD 11.59 | HKD 12.75 | HKD 10.98 | 8.87M |
| 2026-06-16 | HKD 11.59 | -9.38% | HKD 13.13 | HKD 13.18 | HKD 11.52 | 5.28M |
| 2026-06-15 | HKD 12.79 | +0.47% | HKD 12.85 | HKD 13.62 | HKD 12.53 | 10.87M |
| 2026-06-12 | HKD 12.73 | -0.62% | HKD 13.04 | HKD 15.57 | HKD 12.73 | 23.60M |
| 2026-06-11 | HKD 12.81 | -6.77% | HKD 13.80 | HKD 14.20 | HKD 12.52 | 6.75M |
| 2026-06-10 | HKD 13.74 | -9.37% | HKD 15.00 | HKD 15.50 | HKD 13.22 | 11.80M |
| 2026-06-09 | HKD 15.16 | -14.83% | HKD 18.00 | HKD 18.09 | HKD 14.36 | 17.92M |
| 2026-06-08 | HKD 17.80 | +12.66% | HKD 15.80 | HKD 21.10 | HKD 15.22 | 51.32M |
| 2026-06-05 | HKD 15.80 | -33.16% | HKD 27.18 | HKD 30.02 | HKD 14.71 | 55.76M |
| 2026-06-04 | HKD 23.64 | +111.26% | HKD 11.80 | HKD 23.64 | HKD 11.42 | 69.91M |
| 2026-06-03 | HKD 11.19 | +2.29% | HKD 10.85 | HKD 11.98 | HKD 10.60 | 2.90M |
| 2026-06-02 | HKD 10.94 | +5.80% | HKD 10.35 | HKD 11.37 | HKD 10.34 | 3.51M |
| 2026-06-01 | HKD 10.34 | -0.29% | HKD 10.40 | HKD 11.07 | HKD 10.33 | 1.02M |
| 2026-05-29 | HKD 10.37 | -1.80% | HKD 10.60 | HKD 10.72 | HKD 10.11 | 709.50K |
| 2026-05-28 | HKD 10.56 | 0.00% | HKD 10.56 | HKD 11.21 | HKD 10.09 | 1.79M |
| 2026-05-27 | HKD 10.56 | +0.09% | HKD 10.49 | HKD 11.38 | HKD 9.96 | 2.99M |
| 2026-05-26 | HKD 10.55 | -9.05% | HKD 11.60 | HKD 11.67 | HKD 10.48 | 1.88M |