Quantgroup Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 35.500 | 37.360 | 34.000 | 34.200 | 34.200 | 394,500 |
| 2026-01-27 | 36.020 | 36.740 | 35.500 | 35.980 | 35.980 | 248,000 |
| 2026-01-26 | 36.920 | 37.000 | 36.000 | 36.740 | 36.740 | 188,500 |
| 2026-01-23 | 37.000 | 37.640 | 35.100 | 37.000 | 37.000 | 304,500 |
| 2026-01-22 | 37.100 | 37.520 | 32.500 | 37.000 | 37.000 | 352,500 |
| 2026-01-21 | 34.780 | 37.140 | 34.400 | 37.060 | 37.060 | 494,500 |
| 2026-01-20 | 38.840 | 39.000 | 31.380 | 33.720 | 33.720 | 696,600 |
| 2026-01-19 | 37.640 | 39.600 | 37.600 | 38.800 | 38.800 | 399,500 |
| 2026-01-16 | 35.700 | 38.000 | 35.700 | 37.980 | 37.980 | 576,500 |
| 2026-01-15 | 35.600 | 36.980 | 35.120 | 36.800 | 36.800 | 615,000 |
| 2026-01-14 | 35.000 | 36.000 | 34.300 | 35.520 | 35.520 | 602,000 |
| 2026-01-13 | 33.100 | 34.480 | 32.280 | 34.400 | 34.400 | 500,500 |
| 2026-01-12 | 35.100 | 35.220 | 31.600 | 33.260 | 33.260 | 704,700 |
| 2026-01-09 | 33.600 | 35.280 | 33.580 | 35.040 | 35.040 | 535,000 |
| 2026-01-08 | 32.100 | 34.440 | 31.960 | 34.120 | 34.120 | 611,300 |
| 2026-01-07 | 29.840 | 32.300 | 28.820 | 32.040 | 32.040 | 530,500 |
| 2026-01-06 | 27.000 | 29.820 | 27.000 | 29.820 | 29.820 | 645,940 |
| 2026-01-05 | 26.980 | 27.680 | 25.880 | 27.200 | 27.200 | 540,500 |
| 2026-01-02 | 27.180 | 27.180 | 25.240 | 26.960 | 26.960 | 429,000 |
| 2025-12-31 | 27.100 | 27.400 | 26.800 | 26.840 | 26.840 | 306,500 |
| 2025-12-30 | 27.060 | 27.520 | 26.600 | 27.220 | 27.220 | 410,500 |
| 2025-12-29 | 26.400 | 27.280 | 26.300 | 27.120 | 27.120 | 417,500 |
| 2025-12-24 | 26.160 | 26.600 | 26.080 | 26.400 | 26.400 | 156,000 |
| 2025-12-23 | 26.040 | 26.400 | 25.540 | 26.060 | 26.060 | 238,000 |
| 2025-12-22 | 26.900 | 26.900 | 25.340 | 25.720 | 25.720 | 301,000 |
| 2025-12-19 | 25.340 | 25.940 | 24.840 | 25.160 | 25.160 | 271,500 |
| 2025-12-18 | 26.960 | 27.980 | 24.940 | 25.160 | 25.160 | 385,500 |
| 2025-12-17 | 25.760 | 27.000 | 25.740 | 26.940 | 26.940 | 345,846 |
| 2025-12-16 | 26.400 | 26.940 | 24.700 | 25.800 | 25.800 | 269,000 |
| 2025-12-15 | 24.500 | 26.500 | 24.500 | 26.400 | 26.400 | 377,380 |
| 2025-12-12 | 24.500 | 25.440 | 23.120 | 24.500 | 24.500 | 219,000 |
| 2025-12-11 | 25.280 | 26.880 | 25.000 | 25.060 | 25.060 | 409,500 |
| 2025-12-10 | 26.500 | 26.500 | 24.500 | 25.260 | 25.260 | 386,800 |
| 2025-12-09 | 28.000 | 29.300 | 26.000 | 26.340 | 26.340 | 375,000 |
| 2025-12-08 | 26.760 | 28.380 | 24.800 | 28.000 | 28.000 | 508,000 |
| 2025-12-05 | 28.500 | 30.300 | 26.000 | 26.760 | 26.760 | 672,000 |
| 2025-12-04 | 28.500 | 31.500 | 27.000 | 28.400 | 28.400 | 1,073,700 |
| 2025-12-03 | 23.900 | 29.180 | 23.000 | 28.500 | 28.500 | 1,832,400 |
| 2025-12-02 | 19.410 | 24.380 | 19.410 | 24.280 | 24.280 | 1,380,700 |
| 2025-12-01 | 17.350 | 19.390 | 17.350 | 19.390 | 19.390 | 313,600 |
| 2025-11-28 | 18.500 | 19.200 | 16.700 | 17.350 | 17.350 | 542,000 |
| 2025-11-27 | 26.000 | 27.800 | 18.300 | 18.500 | 18.500 | 4,893,100 |
← NewerPage 4 of 4 · 222 trading days
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.