Quantgroup Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.840	18.310	16.520	16.690	16.690	1,898,500
2026-04-29	19.270	20.880	17.730	17.790	17.790	3,286,500
2026-04-28	21.180	21.320	19.180	19.270	19.270	1,874,500
2026-04-27	22.800	23.020	21.180	21.220	21.220	1,838,500
2026-04-24	21.720	23.780	21.180	22.760	22.760	4,958,500
2026-04-23	21.160	23.360	20.820	21.700	21.700	4,260,400
2026-04-22	21.220	21.880	20.720	21.140	21.140	1,668,000
2026-04-21	20.900	22.300	20.460	21.220	21.220	2,337,500
2026-04-20	21.040	21.620	20.620	20.860	20.860	1,237,500
2026-04-17	21.520	21.720	20.400	21.020	21.020	1,548,000
2026-04-16	22.340	22.600	21.500	21.520	21.520	1,880,200
2026-04-15	23.380	23.980	21.800	22.280	22.280	2,772,000
2026-04-14	21.560	25.940	21.520	23.200	23.200	11,512,000
2026-04-13	20.660	22.600	20.440	21.380	21.380	3,172,000
2026-04-10	21.140	22.360	20.500	20.600	20.600	1,923,500
2026-04-09	20.900	21.500	20.500	21.000	21.000	1,122,000
2026-04-08	20.500	21.280	20.360	20.900	20.900	1,262,000
2026-04-02	20.540	20.760	19.960	20.400	20.400	883,500
2026-04-01	20.460	21.240	20.380	20.480	20.480	1,287,000
2026-03-31	20.760	21.160	20.240	20.320	20.320	689,000
2026-03-30	20.400	21.560	20.180	20.740	20.740	1,168,500
2026-03-27	20.180	21.180	20.180	20.340	20.340	1,155,000
2026-03-26	22.500	22.600	20.080	20.240	20.240	1,430,000
2026-03-25	21.920	25.880	21.920	22.420	22.420	6,226,500
2026-03-24	21.280	22.680	21.120	21.660	21.660	1,343,000
2026-03-23	23.140	23.140	20.940	21.180	21.180	814,900
2026-03-20	25.360	25.960	22.380	23.140	23.140	1,814,526
2026-03-19	26.280	26.400	24.900	25.320	25.320	1,666,500
2026-03-18	26.200	31.480	25.760	26.600	26.600	8,888,000
2026-03-17	26.240	28.000	24.380	25.400	25.400	2,166,500
2026-03-16	27.540	27.540	25.360	25.720	25.720	1,146,500
2026-03-13	32.020	34.420	26.620	26.660	26.660	3,240,000
2026-03-12	34.060	34.060	29.680	30.800	30.800	2,565,000
2026-03-11	39.980	40.960	33.300	33.920	33.920	4,455,500
2026-03-10	28.800	43.360	26.900	38.280	38.280	9,519,000
2026-03-09	30.220	30.220	24.660	28.500	28.500	833,700
2026-03-06	32.080	32.700	30.160	30.200	30.200	370,000
2026-03-05	30.360	32.200	30.360	32.040	32.040	486,500
2026-03-04	31.200	31.200	30.160	30.280	30.280	173,750
2026-03-03	30.740	32.880	30.020	31.160	31.160	502,000
2026-03-02	32.240	32.600	30.320	30.700	30.700	302,000
2026-02-27	33.100	34.560	32.400	32.600	32.600	444,000
2026-02-26	32.640	33.360	32.000	33.020	33.020	450,500
2026-02-25	31.800	33.400	31.560	32.600	32.600	442,000
2026-02-24	31.460	32.240	31.440	31.760	31.760	248,200
2026-02-23	31.400	32.600	31.100	31.500	31.500	258,500
2026-02-20	31.200	32.120	30.940	31.300	31.300	337,000
2026-02-16	30.800	31.380	30.340	31.020	31.020	160,500
2026-02-13	31.840	31.980	30.080	30.780	30.780	225,750
2026-02-12	30.940	31.780	27.860	31.780	31.780	185,000
2026-02-11	30.960	31.440	29.900	30.940	30.940	129,500
2026-02-10	31.400	31.500	29.980	30.900	30.900	156,000
2026-02-09	30.240	32.300	30.240	31.280	31.280	316,000
2026-02-06	30.000	30.860	29.000	30.220	30.220	194,500
2026-02-05	31.440	31.780	29.880	30.160	30.160	216,500
2026-02-04	33.500	33.640	31.100	31.440	31.440	234,500
2026-02-03	30.500	35.300	30.280	33.440	33.440	542,000
2026-02-02	32.820	32.820	29.900	30.400	30.400	290,500
2026-01-30	34.500	35.100	32.020	32.780	32.780	312,500
2026-01-29	33.880	35.140	33.540	34.900	34.900	221,000

← NewerPage 3 of 4 · 222 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.