GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong
· Delayed Price · Currency is HKD 3.770
+0.220 (6.20%)
At close: Feb 27, 2026
HKG:0290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.65 | 3.90 | 3.50 | 3.77 | 3.77 | 6.20% | 13,971,080 |
| Feb 26, 2026 | 3.23 | 3.60 | 3.23 | 3.55 | 3.55 | 9.91% | 17,478,830 |
| Feb 25, 2026 | 3.05 | 3.25 | 3.02 | 3.23 | 3.23 | 5.90% | 11,518,000 |
| Feb 24, 2026 | 2.96 | 3.09 | 2.89 | 3.05 | 3.05 | 3.04% | 7,786,200 |
| Feb 23, 2026 | 3.06 | 3.12 | 2.90 | 2.96 | 2.96 | -2.31% | 7,096,000 |
| Feb 20, 2026 | 3.15 | 3.15 | 2.97 | 3.03 | 3.03 | -3.81% | 5,539,320 |
| Feb 16, 2026 | 2.70 | 3.15 | 2.70 | 3.15 | 3.15 | 21.15% | 12,652,400 |
| Feb 13, 2026 | 2.60 | 2.66 | 2.53 | 2.60 | 2.60 | 1.56% | 5,458,000 |
| Feb 12, 2026 | 2.71 | 2.74 | 2.47 | 2.56 | 2.56 | -5.88% | 9,720,000 |
| Feb 11, 2026 | 2.82 | 2.88 | 2.56 | 2.72 | 2.72 | -3.89% | 7,307,200 |
| Feb 10, 2026 | 2.74 | 2.87 | 2.74 | 2.83 | 2.83 | 2.91% | 5,584,000 |
| Feb 9, 2026 | 2.70 | 2.81 | 2.68 | 2.75 | 2.75 | 1.85% | 8,504,000 |
| Feb 6, 2026 | 2.87 | 2.95 | 2.60 | 2.70 | 2.70 | -5.92% | 7,990,000 |
| Feb 5, 2026 | 3.02 | 3.08 | 2.73 | 2.87 | 2.87 | -4.65% | 10,568,000 |
| Feb 4, 2026 | 2.92 | 3.02 | 2.90 | 3.01 | 3.01 | 3.08% | 5,898,000 |
| Feb 3, 2026 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -1.68% | 5,186,000 |
| Feb 2, 2026 | 2.97 | 2.98 | 2.91 | 2.97 | 2.97 | -0.67% | 5,238,000 |
| Jan 30, 2026 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | -0.99% | 5,236,000 |
| Jan 29, 2026 | 3.01 | 3.07 | 2.98 | 3.02 | 3.02 | -0.33% | 5,440,000 |
| Jan 28, 2026 | 3.00 | 3.06 | 2.90 | 3.03 | 3.03 | 0.66% | 5,310,000 |
| Jan 27, 2026 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 0.67% | 5,373,000 |
| Jan 26, 2026 | 2.96 | 3.01 | 2.90 | 2.99 | 2.99 | 0.34% | 5,640,000 |
| Jan 23, 2026 | 3.03 | 3.09 | 2.87 | 2.98 | 2.98 | -2.30% | 7,988,000 |
| Jan 22, 2026 | 3.01 | 3.16 | 3.01 | 3.05 | 3.05 | 0.33% | 18,574,000 |
| Jan 21, 2026 | 2.99 | 3.04 | 2.91 | 3.04 | 3.04 | 1.33% | 6,228,000 |
| Jan 20, 2026 | 2.93 | 3.02 | 2.90 | 3.00 | 3.00 | 0.67% | 8,223,400 |
| Jan 19, 2026 | 3.05 | 3.10 | 2.94 | 2.98 | 2.98 | -2.93% | 6,438,000 |
| Jan 16, 2026 | 3.08 | 3.14 | 3.03 | 3.07 | 3.07 | -0.32% | 9,377,600 |
| Jan 15, 2026 | 3.08 | 3.14 | 2.98 | 3.08 | 3.08 | 0.65% | 9,527,500 |
| Jan 14, 2026 | 3.08 | 3.10 | 3.02 | 3.06 | 3.06 | - | 8,418,000 |
| Jan 13, 2026 | 2.95 | 3.12 | 2.95 | 3.06 | 3.06 | 3.38% | 8,840,000 |
| Jan 12, 2026 | 2.93 | 3.03 | 2.89 | 2.96 | 2.96 | 0.34% | 8,414,000 |
| Jan 9, 2026 | 3.01 | 3.10 | 2.82 | 2.95 | 2.95 | -3.28% | 7,010,000 |
| Jan 8, 2026 | 3.06 | 3.09 | 2.94 | 3.05 | 3.05 | 0.66% | 12,785,000 |
| Jan 7, 2026 | 3.04 | 3.13 | 2.93 | 3.03 | 3.03 | 0.66% | 11,120,000 |
| Jan 6, 2026 | 2.83 | 3.05 | 2.81 | 3.01 | 3.01 | 7.12% | 14,159,400 |
| Jan 5, 2026 | 2.65 | 2.85 | 2.61 | 2.81 | 2.81 | 6.04% | 11,864,600 |
| Jan 2, 2026 | 2.67 | 2.73 | 2.61 | 2.65 | 2.65 | -0.75% | 5,690,000 |
| Dec 31, 2025 | 2.65 | 2.70 | 2.55 | 2.67 | 2.67 | 0.75% | 5,528,000 |
| Dec 30, 2025 | 2.66 | 2.71 | 2.63 | 2.65 | 2.65 | 0.76% | 7,752,000 |
| Dec 29, 2025 | 2.64 | 2.68 | 2.61 | 2.63 | 2.63 | - | 6,830,000 |
| Dec 24, 2025 | 2.63 | 2.67 | 2.61 | 2.63 | 2.63 | 0.38% | 7,188,000 |
| Dec 23, 2025 | 2.50 | 2.68 | 2.49 | 2.62 | 2.62 | 3.97% | 9,756,778 |
| Dec 22, 2025 | 2.56 | 2.59 | 2.48 | 2.52 | 2.52 | -1.18% | 5,832,000 |
| Dec 19, 2025 | 2.51 | 2.60 | 2.51 | 2.55 | 2.55 | 0.79% | 7,432,000 |
| Dec 18, 2025 | 2.50 | 2.54 | 2.48 | 2.53 | 2.53 | 0.40% | 5,850,000 |
| Dec 17, 2025 | 2.56 | 2.59 | 2.42 | 2.52 | 2.52 | -1.56% | 6,442,000 |
| Dec 16, 2025 | 2.50 | 2.56 | 2.45 | 2.56 | 2.56 | 1.59% | 11,018,000 |
| Dec 15, 2025 | 2.43 | 2.55 | 2.41 | 2.52 | 2.52 | 2.86% | 10,769,400 |
| Dec 12, 2025 | 2.40 | 2.46 | 2.40 | 2.45 | 2.45 | 1.24% | 7,967,400 |
| Dec 11, 2025 | 2.35 | 2.44 | 2.35 | 2.42 | 2.42 | 1.68% | 11,674,000 |
| Dec 10, 2025 | 2.38 | 2.47 | 2.32 | 2.38 | 2.38 | -0.83% | 5,820,000 |
| Dec 9, 2025 | 2.30 | 2.42 | 2.30 | 2.40 | 2.40 | 3.45% | 10,216,000 |
| Dec 8, 2025 | 2.27 | 2.32 | 2.26 | 2.32 | 2.32 | 1.31% | 6,383,600 |
| Dec 5, 2025 | 2.27 | 2.32 | 2.23 | 2.29 | 2.29 | 0.88% | 6,358,000 |
| Dec 4, 2025 | 2.35 | 2.40 | 2.26 | 2.27 | 2.27 | -4.22% | 7,582,000 |
| Dec 3, 2025 | 2.40 | 2.43 | 2.27 | 2.37 | 2.37 | -0.84% | 6,140,500 |
| Dec 2, 2025 | 2.34 | 2.46 | 2.27 | 2.39 | 2.39 | 1.27% | 14,118,000 |
| Dec 1, 2025 | 2.22 | 2.38 | 2.22 | 2.36 | 2.36 | 5.36% | 8,839,400 |
| Nov 28, 2025 | 2.20 | 2.26 | 2.18 | 2.24 | 2.24 | 0.90% | 6,198,000 |
| Nov 27, 2025 | 2.13 | 2.22 | 2.13 | 2.22 | 2.22 | 3.26% | 7,212,000 |
| Nov 26, 2025 | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | 0.47% | 6,185,000 |
| Nov 25, 2025 | 2.10 | 2.14 | 1.99 | 2.14 | 2.14 | 0.94% | 5,816,696 |
| Nov 24, 2025 | 2.12 | 2.16 | 2.10 | 2.12 | 2.12 | -1.40% | 6,106,000 |
| Nov 21, 2025 | 2.14 | 2.17 | 2.07 | 2.15 | 2.15 | -0.46% | 6,562,000 |
| Nov 20, 2025 | 2.09 | 2.22 | 2.09 | 2.16 | 2.16 | 2.37% | 8,858,800 |
| Nov 19, 2025 | 2.00 | 2.12 | 2.00 | 2.11 | 2.11 | 4.46% | 8,858,000 |
| Nov 18, 2025 | 1.95 | 2.03 | 1.92 | 2.02 | 2.02 | 2.54% | 8,030,000 |
| Nov 17, 2025 | 1.95 | 2.03 | 1.92 | 1.97 | 1.97 | 0.51% | 6,308,000 |
| Nov 14, 2025 | 1.97 | 1.99 | 1.90 | 1.96 | 1.96 | -1.51% | 6,044,000 |
| Nov 13, 2025 | 1.92 | 2.00 | 1.86 | 1.99 | 1.99 | 2.58% | 7,947,600 |
| Nov 12, 2025 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | 6.59% | 11,489,000 |
| Nov 11, 2025 | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | 2.25% | 6,012,000 |
| Nov 10, 2025 | 1.71 | 1.81 | 1.65 | 1.78 | 1.78 | 3.49% | 9,452,200 |
| Nov 7, 2025 | 1.65 | 1.77 | 1.60 | 1.72 | 1.72 | 2.99% | 8,540,000 |
| Nov 6, 2025 | 1.64 | 1.69 | 1.56 | 1.67 | 1.67 | 1.83% | 5,494,000 |
| Nov 5, 2025 | 1.68 | 1.71 | 1.48 | 1.64 | 1.64 | -2.38% | 15,954,000 |
| Nov 4, 2025 | 1.93 | 1.96 | 1.63 | 1.68 | 1.68 | -13.40% | 21,151,800 |
| Nov 3, 2025 | 2.03 | 2.04 | 1.86 | 1.94 | 1.94 | -5.37% | 10,060,000 |
| Oct 31, 2025 | 2.15 | 2.20 | 1.86 | 2.05 | 2.05 | -5.09% | 13,410,200 |
| Oct 30, 2025 | 2.06 | 2.18 | 2.06 | 2.16 | 2.16 | 4.85% | 13,648,450 |
| Oct 28, 2025 | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | -0.48% | 6,594,000 |
| Oct 27, 2025 | 1.97 | 2.09 | 1.97 | 2.07 | 2.07 | 2.99% | 9,971,600 |
| Oct 24, 2025 | 2.09 | 2.13 | 1.98 | 2.01 | 2.01 | -4.29% | 9,000,000 |
| Oct 23, 2025 | 2.05 | 2.13 | 2.03 | 2.10 | 2.10 | 1.45% | 10,117,280 |
| Oct 22, 2025 | 2.03 | 2.09 | 2.00 | 2.07 | 2.07 | 0.98% | 4,673,400 |
| Oct 21, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 5,528,000 |
| Oct 20, 2025 | 2.00 | 2.06 | 1.96 | 2.00 | 2.00 | -0.99% | 6,928,000 |
| Oct 17, 2025 | 2.03 | 2.08 | 1.98 | 2.02 | 2.02 | -1.94% | 5,221,000 |
| Oct 16, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 0.98% | 4,796,000 |
| Oct 15, 2025 | 1.99 | 2.04 | 1.94 | 2.04 | 2.04 | 2.00% | 5,600,000 |
| Oct 14, 2025 | 2.10 | 2.22 | 1.97 | 2.00 | 2.00 | -4.31% | 12,416,960 |
| Oct 13, 2025 | 2.08 | 2.10 | 1.98 | 2.09 | 2.09 | -0.95% | 6,640,000 |
| Oct 10, 2025 | 2.25 | 2.27 | 2.05 | 2.11 | 2.11 | -6.64% | 7,783,000 |
| Oct 9, 2025 | 2.36 | 2.40 | 2.20 | 2.26 | 2.26 | -5.04% | 12,261,000 |
| Oct 8, 2025 | 2.14 | 2.38 | 2.12 | 2.38 | 2.38 | 11.21% | 14,213,000 |
| Oct 6, 2025 | 2.04 | 2.15 | 2.03 | 2.14 | 2.14 | 3.88% | 7,473,100 |
| Oct 3, 2025 | 1.95 | 2.08 | 1.95 | 2.06 | 2.06 | 5.10% | 9,999,800 |
| Oct 2, 2025 | 1.99 | 2.03 | 1.93 | 1.96 | 1.96 | -2.49% | 5,360,000 |
| Sep 30, 2025 | 1.98 | 2.04 | 1.96 | 2.01 | 2.01 | 0.50% | 5,293,800 |