Quantgroup Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 13.800 | 14.180 | 4.870 | 5.900 | 5.900 | 207,092,547 |
| 2026-07-27 | 11.850 | 14.500 | 11.850 | 13.740 | 13.740 | 30,648,000 |
| 2026-07-24 | 13.010 | 13.440 | 11.740 | 12.080 | 12.080 | 15,683,701 |
| 2026-07-23 | 17.850 | 18.560 | 13.000 | 13.390 | 13.390 | 28,427,500 |
| 2026-07-22 | 17.040 | 19.280 | 16.660 | 17.610 | 17.610 | 26,526,000 |
| 2026-07-21 | 16.600 | 17.550 | 15.420 | 16.750 | 16.750 | 23,070,496 |
| 2026-07-20 | 17.500 | 19.190 | 16.280 | 16.280 | 16.280 | 27,552,000 |
| 2026-07-17 | 17.240 | 22.000 | 17.240 | 17.250 | 17.250 | 63,684,500 |
| 2026-07-16 | 14.660 | 19.350 | 14.050 | 17.120 | 17.120 | 49,432,801 |
| 2026-07-15 | 14.250 | 15.160 | 13.750 | 14.380 | 14.380 | 14,554,000 |
| 2026-07-14 | 13.390 | 15.380 | 13.010 | 14.010 | 14.010 | 24,809,500 |
| 2026-07-13 | 13.850 | 14.340 | 12.870 | 13.390 | 13.390 | 11,354,000 |
| 2026-07-10 | 15.080 | 15.920 | 13.550 | 13.790 | 13.790 | 23,825,500 |
| 2026-07-09 | 16.460 | 18.000 | 14.480 | 15.350 | 15.350 | 25,234,000 |
| 2026-07-08 | 16.560 | 21.740 | 13.960 | 16.310 | 16.310 | 71,555,797 |
| 2026-07-07 | 11.010 | 18.580 | 10.740 | 17.090 | 17.090 | 75,217,344 |
| 2026-07-06 | 11.450 | 11.580 | 10.820 | 10.980 | 10.980 | 4,335,000 |
| 2026-07-03 | 10.810 | 11.760 | 10.610 | 11.120 | 11.120 | 7,190,500 |
| 2026-07-02 | 11.780 | 11.780 | 10.540 | 10.600 | 10.600 | 3,426,000 |
| 2026-06-30 | 11.980 | 11.980 | 11.280 | 11.480 | 11.480 | 2,942,500 |
| 2026-06-29 | 11.820 | 12.160 | 11.340 | 11.710 | 11.710 | 4,065,500 |
| 2026-06-26 | 13.400 | 13.600 | 11.680 | 11.800 | 11.800 | 4,343,500 |
| 2026-06-25 | 13.660 | 14.430 | 13.250 | 13.260 | 13.260 | 8,234,000 |
| 2026-06-24 | 13.000 | 13.810 | 12.610 | 13.390 | 13.390 | 7,480,500 |
| 2026-06-23 | 14.660 | 14.770 | 13.130 | 13.160 | 13.160 | 11,581,000 |
| 2026-06-22 | 13.600 | 15.110 | 12.220 | 14.770 | 14.770 | 23,724,600 |
| 2026-06-18 | 12.860 | 16.020 | 12.860 | 13.560 | 13.560 | 54,543,359 |
| 2026-06-17 | 11.590 | 12.750 | 10.980 | 11.190 | 11.190 | 8,873,300 |
| 2026-06-16 | 13.130 | 13.180 | 11.520 | 11.590 | 11.590 | 5,276,500 |
| 2026-06-15 | 12.850 | 13.620 | 12.530 | 12.790 | 12.790 | 10,869,500 |
| 2026-06-12 | 13.040 | 15.570 | 12.730 | 12.730 | 12.730 | 23,595,500 |
| 2026-06-11 | 13.800 | 14.200 | 12.520 | 12.810 | 12.810 | 6,752,500 |
| 2026-06-10 | 15.000 | 15.500 | 13.220 | 13.740 | 13.740 | 11,803,000 |
| 2026-06-09 | 18.000 | 18.090 | 14.360 | 15.160 | 15.160 | 17,916,199 |
| 2026-06-08 | 15.800 | 21.100 | 15.220 | 17.800 | 17.800 | 51,323,898 |
| 2026-06-05 | 27.180 | 30.020 | 14.710 | 15.800 | 15.800 | 55,756,434 |
| 2026-06-04 | 11.800 | 23.640 | 11.420 | 23.640 | 23.640 | 69,907,695 |
| 2026-06-03 | 10.850 | 11.980 | 10.600 | 11.190 | 11.190 | 2,896,500 |
| 2026-06-02 | 10.350 | 11.370 | 10.340 | 10.940 | 10.940 | 3,512,000 |
| 2026-06-01 | 10.400 | 11.070 | 10.330 | 10.340 | 10.340 | 1,017,000 |
| 2026-05-29 | 10.600 | 10.720 | 10.110 | 10.370 | 10.370 | 709,500 |
| 2026-05-28 | 10.560 | 11.210 | 10.090 | 10.560 | 10.560 | 1,790,500 |
| 2026-05-27 | 10.490 | 11.380 | 9.960 | 10.560 | 10.560 | 2,988,600 |
| 2026-05-26 | 11.600 | 11.670 | 10.480 | 10.550 | 10.550 | 1,882,500 |
| 2026-05-22 | 11.930 | 13.220 | 11.600 | 11.600 | 11.600 | 2,801,000 |
| 2026-05-21 | 13.020 | 13.210 | 11.600 | 11.900 | 11.900 | 1,499,000 |
| 2026-05-20 | 14.180 | 14.380 | 12.940 | 13.000 | 13.000 | 1,320,000 |
| 2026-05-19 | 14.200 | 16.970 | 14.000 | 14.150 | 14.150 | 5,986,500 |
| 2026-05-18 | 15.040 | 15.040 | 13.810 | 14.170 | 14.170 | 1,363,500 |
| 2026-05-15 | 15.840 | 16.440 | 14.680 | 15.040 | 15.040 | 1,257,500 |
| 2026-05-14 | 16.580 | 17.330 | 15.130 | 15.840 | 15.840 | 1,406,000 |
| 2026-05-13 | 16.790 | 17.240 | 16.510 | 16.580 | 16.580 | 1,084,000 |
| 2026-05-12 | 16.840 | 17.220 | 16.570 | 16.780 | 16.780 | 848,500 |
| 2026-05-11 | 17.340 | 17.870 | 16.800 | 16.820 | 16.820 | 1,107,500 |
| 2026-05-08 | 17.210 | 17.940 | 17.150 | 17.310 | 17.310 | 1,524,000 |
| 2026-05-07 | 17.250 | 17.560 | 17.010 | 17.210 | 17.210 | 1,175,500 |
| 2026-05-06 | 19.240 | 19.240 | 16.890 | 17.200 | 17.200 | 1,175,500 |
| 2026-05-05 | 18.780 | 20.780 | 18.780 | 19.400 | 19.400 | 1,434,500 |
| 2026-05-04 | 16.720 | 19.170 | 16.670 | 18.710 | 18.710 | 1,319,500 |
| 2026-04-30 | 17.840 | 18.310 | 16.520 | 16.690 | 16.690 | 1,898,500 |
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.