Quantgroup Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.445 | 3.445 | 2.625 | 2.700 | 2.700 | 26,250,500 |
| 2026-10-21 | 3.570 | 3.570 | 3.425 | 3.460 | 3.460 | 4,899,500 |
| 2026-10-20 | 3.420 | 3.640 | 3.405 | 3.535 | 3.535 | 16,988,000 |
| 2026-10-16 | 3.400 | 3.480 | 3.335 | 3.405 | 3.405 | 10,974,500 |
| 2026-10-15 | 3.500 | 3.500 | 3.305 | 3.340 | 3.340 | 7,367,500 |
| 2026-10-14 | 3.485 | 3.805 | 3.410 | 3.485 | 3.485 | 19,840,000 |
| 2026-10-13 | 3.595 | 3.595 | 3.350 | 3.455 | 3.455 | 6,918,000 |
| 2026-10-12 | 3.615 | 3.695 | 3.540 | 3.540 | 3.540 | 7,664,500 |
| 2026-10-09 | 3.570 | 3.690 | 3.495 | 3.555 | 3.555 | 7,450,500 |
| 2026-10-08 | 3.820 | 3.900 | 3.615 | 3.615 | 3.615 | 13,448,500 |
| 2026-10-07 | 4.120 | 4.440 | 4.095 | 4.190 | 4.190 | 1,596,500 |
| 2026-10-06 | 3.965 | 4.300 | 3.920 | 4.230 | 4.230 | 1,419,500 |
| 2026-10-05 | 3.820 | 3.965 | 3.780 | 3.965 | 3.965 | 671,500 |
| 2026-10-02 | 3.525 | 3.850 | 3.485 | 3.800 | 3.800 | 2,242,092 |
| 2026-09-30 | 3.675 | 3.700 | 3.500 | 3.525 | 3.525 | 8,252,000 |
| 2026-09-29 | 3.455 | 3.805 | 3.455 | 3.605 | 3.605 | 18,977,000 |
| 2026-09-28 | 3.820 | 3.825 | 3.395 | 3.455 | 3.455 | 16,294,000 |
| 2026-09-25 | 3.750 | 3.905 | 3.680 | 3.820 | 3.820 | 473,000 |
| 2026-09-24 | 3.770 | 3.900 | 3.750 | 3.750 | 3.750 | 11,414,500 |
| 2026-09-23 | 3.810 | 3.865 | 3.760 | 3.770 | 3.770 | 9,858,721 |
| 2026-09-22 | 3.920 | 4.070 | 3.755 | 3.780 | 3.780 | 25,936,000 |
| 2026-09-21 | 3.960 | 4.065 | 3.880 | 3.905 | 3.905 | 14,120,500 |
| 2026-09-18 | 3.880 | 4.090 | 3.855 | 3.965 | 3.965 | 26,896,000 |
| 2026-09-17 | 3.830 | 3.980 | 3.715 | 3.870 | 3.870 | 30,791,500 |
| 2026-09-16 | 3.875 | 4.160 | 3.845 | 4.015 | 4.015 | 51,768,000 |
| 2026-09-15 | 4.075 | 4.080 | 3.830 | 3.830 | 3.830 | 17,792,500 |
| 2026-09-14 | 4.410 | 4.500 | 4.005 | 4.025 | 4.025 | 41,907,406 |
| 2026-09-11 | 4.355 | 5.680 | 4.265 | 4.340 | 4.340 | 237,235,016 |
| 2026-09-10 | 3.705 | 4.220 | 3.705 | 4.180 | 4.180 | 90,783,508 |
| 2026-09-09 | 3.900 | 3.910 | 3.755 | 3.760 | 3.760 | 15,127,500 |
| 2026-09-08 | 4.045 | 4.050 | 3.870 | 3.880 | 3.880 | 14,209,500 |
| 2026-09-07 | 4.085 | 4.110 | 4.015 | 4.015 | 4.015 | 11,859,500 |
| 2026-09-04 | 4.090 | 4.215 | 4.040 | 4.080 | 4.080 | 27,414,500 |
| 2026-09-03 | 4.200 | 4.310 | 4.000 | 4.040 | 4.040 | 31,840,500 |
| 2026-09-02 | 4.045 | 4.620 | 4.000 | 4.145 | 4.145 | 104,016,000 |
| 2026-09-01 | 3.800 | 4.220 | 3.775 | 4.025 | 4.025 | 65,489,000 |
| 2026-08-31 | 3.750 | 3.870 | 3.705 | 3.780 | 3.780 | 16,763,500 |
| 2026-08-28 | 3.880 | 3.990 | 3.755 | 3.780 | 3.780 | 18,119,000 |
| 2026-08-27 | 3.890 | 3.940 | 3.780 | 3.835 | 3.835 | 14,272,361 |
| 2026-08-26 | 3.945 | 4.080 | 3.910 | 3.935 | 3.935 | 14,026,500 |
| 2026-08-25 | 4.040 | 4.040 | 3.870 | 3.930 | 3.930 | 13,354,000 |
| 2026-08-24 | 4.080 | 4.140 | 3.980 | 3.990 | 3.990 | 11,347,000 |
| 2026-08-21 | 4.110 | 4.130 | 3.970 | 4.070 | 4.070 | 16,786,500 |
| 2026-08-20 | 4.245 | 4.280 | 4.015 | 4.065 | 4.065 | 21,745,500 |
| 2026-08-19 | 4.475 | 4.540 | 4.205 | 4.205 | 4.205 | 35,019,359 |
| 2026-08-18 | 4.535 | 4.590 | 4.305 | 4.440 | 4.440 | 27,785,500 |
| 2026-08-17 | 4.500 | 4.770 | 4.425 | 4.475 | 4.475 | 37,327,500 |
| 2026-08-14 | 4.905 | 5.020 | 4.600 | 4.635 | 4.635 | 59,451,500 |
| 2026-08-13 | 4.480 | 5.180 | 4.460 | 4.870 | 4.870 | 130,709,000 |
| 2026-08-12 | 4.405 | 4.720 | 4.390 | 4.465 | 4.465 | 62,491,000 |
| 2026-08-11 | 4.385 | 4.535 | 4.320 | 4.380 | 4.380 | 29,579,000 |
| 2026-08-10 | 4.240 | 4.730 | 4.240 | 4.325 | 4.325 | 71,858,000 |
| 2026-08-07 | 4.405 | 4.535 | 4.210 | 4.235 | 4.235 | 43,004,500 |
| 2026-08-06 | 4.560 | 4.770 | 4.270 | 4.350 | 4.350 | 82,302,000 |
| 2026-08-05 | 4.460 | 4.755 | 4.370 | 4.520 | 4.520 | 70,800,492 |
| 2026-08-04 | 4.045 | 4.880 | 3.980 | 4.400 | 4.400 | 119,894,000 |
| 2026-08-03 | 4.150 | 4.305 | 3.980 | 4.020 | 4.020 | 38,129,500 |
| 2026-07-31 | 4.100 | 4.430 | 3.930 | 4.130 | 4.130 | 101,651,000 |
| 2026-07-30 | 4.200 | 4.610 | 3.680 | 3.950 | 3.950 | 134,478,500 |
| 2026-07-29 | 5.500 | 5.780 | 3.920 | 4.070 | 4.070 | 164,780,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.