Skip to main content
GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.290
+0.020 (0.88%)
At close: Dec 5, 2025

HKG:0290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.352.402.262.27--7,542,000
Dec 4, 20252.352.402.262.272.27-4.22%7,582,000
Dec 3, 20252.402.432.272.372.37-0.84%6,140,500
Dec 2, 20252.342.462.272.392.391.27%14,118,000
Dec 1, 20252.222.382.222.362.365.36%8,839,400
Nov 28, 20252.202.262.182.242.240.90%6,198,000
Nov 27, 20252.132.222.132.222.223.26%7,212,000
Nov 26, 20252.122.172.122.152.150.47%6,185,000
Nov 25, 20252.102.141.992.142.140.94%5,816,696
Nov 24, 20252.122.162.102.122.12-1.40%6,106,000
Nov 21, 20252.142.172.072.152.15-0.46%6,562,000
Nov 20, 20252.092.222.092.162.162.37%8,858,800
Nov 19, 20252.002.122.002.112.114.46%8,858,000
Nov 18, 20251.952.031.922.022.022.54%8,030,000
Nov 17, 20251.952.031.921.971.970.51%6,308,000
Nov 14, 20251.971.991.901.961.96-1.51%6,044,000
Nov 13, 20251.922.001.861.991.992.58%7,947,600
Nov 12, 20251.801.941.801.941.946.59%11,489,000
Nov 11, 20251.761.821.741.821.822.25%6,012,000
Nov 10, 20251.711.811.651.781.783.49%9,452,200
Nov 7, 20251.651.771.601.721.722.99%8,540,000
Nov 6, 20251.641.691.561.671.671.83%5,494,000
Nov 5, 20251.681.711.481.641.64-2.38%15,954,000
Nov 4, 20251.931.961.631.681.68-13.40%21,151,800
Nov 3, 20252.032.041.861.941.94-5.37%10,060,000
Oct 31, 20252.152.201.862.052.05-5.09%13,410,200
Oct 30, 20252.062.182.062.162.164.85%13,648,450
Oct 28, 20252.052.092.032.062.06-0.48%6,594,000
Oct 27, 20251.972.091.972.072.072.99%9,971,600
Oct 24, 20252.092.131.982.012.01-4.29%9,000,000
Oct 23, 20252.052.132.032.102.101.45%10,117,280
Oct 22, 20252.032.092.002.072.070.98%4,673,400
Oct 21, 20252.002.052.002.052.052.50%5,528,000
Oct 20, 20252.002.061.962.002.00-0.99%6,928,000
Oct 17, 20252.032.081.982.022.02-1.94%5,221,000
Oct 16, 20252.012.062.012.062.060.98%4,796,000
Oct 15, 20251.992.041.942.042.042.00%5,600,000
Oct 14, 20252.102.221.972.002.00-4.31%12,416,960
Oct 13, 20252.082.101.982.092.09-0.95%6,640,000
Oct 10, 20252.252.272.052.112.11-6.64%7,783,000
Oct 9, 20252.362.402.202.262.26-5.04%12,261,000
Oct 8, 20252.142.382.122.382.3811.21%14,213,000
Oct 6, 20252.042.152.032.142.143.88%7,473,100
Oct 3, 20251.952.081.952.062.065.10%9,999,800
Oct 2, 20251.992.031.931.961.96-2.49%5,360,000
Sep 30, 20251.982.041.962.012.010.50%5,293,800
Sep 29, 20251.952.011.942.002.002.04%5,656,000
Sep 26, 20251.951.991.921.961.960.51%11,436,600
Sep 25, 20251.962.011.911.951.95-2.01%5,939,200
Sep 24, 20251.972.011.921.991.99-5,496,000
Sep 23, 20252.002.061.911.991.99-1.49%5,196,000
Sep 22, 20252.032.112.012.022.02-1.46%5,920,000
Sep 19, 20251.992.091.962.052.052.50%10,169,000
Sep 18, 20251.952.021.922.002.001.52%10,525,000
Sep 17, 20251.972.021.931.971.97-1.01%6,280,000
Sep 16, 20251.962.041.851.991.99-7,269,600
Sep 15, 20251.982.041.941.991.99-0.50%14,253,600
Sep 12, 20252.062.101.972.002.00-3.85%12,514,000
Sep 11, 20252.082.162.032.082.08-1.42%24,200,000
Sep 10, 20252.102.152.022.112.11-7,599,000
Sep 9, 20252.162.212.062.112.11-2.31%11,152,000
Sep 8, 20252.132.192.082.162.160.47%16,936,000
Sep 5, 20252.102.252.102.152.150.94%24,085,000
Sep 4, 20252.122.202.032.132.13-0.47%10,768,400
Sep 3, 20252.042.232.042.142.144.90%16,862,000
Sep 2, 20252.032.101.902.042.040.99%11,025,800
Sep 1, 20251.952.111.882.022.027.45%27,577,400
Aug 29, 20251.881.921.791.881.88-1.05%10,720,000
Aug 28, 20251.881.931.881.901.90-6,717,000
Aug 27, 20251.821.911.821.901.903.26%9,106,400
Aug 26, 20251.781.851.761.841.842.79%7,262,213
Aug 25, 20251.761.831.731.791.790.56%5,705,800
Aug 22, 20251.691.831.691.781.784.09%9,692,000
Aug 21, 20251.681.751.681.711.710.59%5,544,000
Aug 20, 20251.701.721.621.701.70-5,584,000
Aug 19, 20251.661.721.661.701.702.41%5,744,000
Aug 18, 20251.651.701.641.661.66-0.60%7,163,000
Aug 15, 20251.621.751.611.671.671.21%11,144,400
Aug 14, 20251.541.661.541.651.657.14%9,794,000
Aug 13, 20251.521.571.511.541.540.65%5,506,000
Aug 12, 20251.511.551.471.531.530.66%4,799,000
Aug 11, 20251.541.581.501.521.52-1.94%4,744,000
Aug 8, 20251.551.581.521.551.55-4,744,000
Aug 7, 20251.521.581.521.551.550.65%4,720,000
Aug 6, 20251.551.601.491.541.54-1.91%4,120,000
Aug 5, 20251.521.571.521.571.571.95%4,008,000
Aug 4, 20251.601.631.521.541.54-4.35%4,204,000
Aug 1, 20251.631.661.591.611.61-1.83%4,352,000
Jul 31, 20251.631.661.621.641.64-0.61%4,179,600
Jul 30, 20251.651.681.631.651.65-1.20%4,542,000
Jul 29, 20251.641.701.621.671.670.60%5,962,000
Jul 28, 20251.681.731.631.661.661.22%6,354,000
Jul 25, 20251.611.641.611.641.640.61%4,240,000
Jul 24, 20251.611.661.611.631.631.24%4,690,200
Jul 23, 20251.631.671.601.611.61-1.83%4,770,000
Jul 22, 20251.651.691.601.641.64-1.80%6,101,000
Jul 21, 20251.761.811.631.671.67-5.65%7,676,000
Jul 18, 20251.691.821.681.771.773.51%9,510,000
Jul 17, 20251.681.751.661.711.711.79%4,882,000
Jul 16, 20251.691.701.651.681.68-0.59%5,285,000