GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong
· Delayed Price · Currency is HKD 6.85
+0.20 (3.01%)
Apr 29, 2026, 4:08 PM HKT
HKG:0290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.62 | 7.00 | 6.57 | 6.65 | 6.65 | 0.45% | 18,528,000 |
| Apr 27, 2026 | 6.87 | 6.88 | 6.49 | 6.62 | 6.62 | -1.34% | 8,854,000 |
| Apr 24, 2026 | 6.50 | 6.78 | 6.31 | 6.71 | 6.71 | 1.67% | 10,105,020 |
| Apr 23, 2026 | 6.49 | 6.85 | 6.39 | 6.60 | 6.60 | 2.01% | 16,654,000 |
| Apr 22, 2026 | 6.30 | 6.51 | 6.06 | 6.47 | 6.47 | 3.69% | 15,885,200 |
| Apr 21, 2026 | 6.25 | 6.44 | 6.08 | 6.24 | 6.24 | -0.16% | 13,324,180 |
| Apr 20, 2026 | 6.60 | 6.71 | 6.02 | 6.25 | 6.25 | -5.02% | 19,960,000 |
| Apr 17, 2026 | 6.47 | 6.64 | 6.18 | 6.58 | 6.58 | 1.86% | 20,242,020 |
| Apr 16, 2026 | 7.63 | 7.68 | 6.24 | 6.46 | 6.46 | -13.17% | 46,504,010 |
| Apr 15, 2026 | 7.00 | 7.84 | 6.93 | 7.44 | 7.44 | 8.93% | 37,794,750 |
| Apr 14, 2026 | 6.97 | 7.22 | 6.57 | 6.83 | 6.83 | 0.15% | 19,196,800 |
| Apr 13, 2026 | 6.05 | 6.94 | 5.93 | 6.82 | 6.82 | 13.10% | 33,761,700 |
| Apr 10, 2026 | 6.39 | 6.45 | 5.69 | 6.03 | 6.03 | -2.27% | 21,196,900 |
| Apr 9, 2026 | 5.83 | 6.39 | 5.79 | 6.17 | 6.17 | 7.68% | 30,505,000 |
| Apr 8, 2026 | 5.45 | 5.82 | 5.21 | 5.73 | 5.73 | 6.51% | 17,605,000 |
| Apr 2, 2026 | 5.10 | 5.50 | 4.97 | 5.38 | 5.38 | 6.96% | 15,838,200 |
| Apr 1, 2026 | 4.96 | 5.05 | 4.79 | 5.03 | 5.03 | 3.07% | 9,403,800 |
| Mar 31, 2026 | 4.50 | 4.92 | 4.48 | 4.88 | 4.88 | 9.66% | 15,171,000 |
| Mar 30, 2026 | 4.34 | 4.45 | 4.19 | 4.45 | 4.45 | 3.97% | 6,086,000 |
| Mar 27, 2026 | 4.29 | 4.34 | 4.17 | 4.28 | 4.28 | 0.47% | 6,294,000 |
| Mar 26, 2026 | 4.15 | 4.28 | 4.10 | 4.26 | 4.26 | 3.65% | 6,840,000 |
| Mar 25, 2026 | 3.95 | 4.14 | 3.91 | 4.11 | 4.11 | 4.85% | 5,684,000 |
| Mar 24, 2026 | 3.80 | 4.11 | 3.78 | 3.92 | 3.92 | 2.62% | 8,637,000 |
| Mar 23, 2026 | 3.86 | 3.89 | 3.65 | 3.82 | 3.82 | -1.55% | 5,960,400 |
| Mar 20, 2026 | 3.85 | 3.91 | 3.80 | 3.88 | 3.88 | 0.26% | 8,106,000 |
| Mar 19, 2026 | 4.07 | 4.10 | 3.75 | 3.87 | 3.87 | -5.61% | 12,214,000 |
| Mar 18, 2026 | 4.20 | 4.25 | 4.00 | 4.10 | 4.10 | -3.07% | 7,784,000 |
| Mar 17, 2026 | 4.36 | 4.39 | 4.17 | 4.23 | 4.23 | -2.31% | 7,688,000 |
| Mar 16, 2026 | 4.13 | 4.46 | 4.02 | 4.33 | 4.33 | 4.84% | 8,330,000 |
| Mar 13, 2026 | 4.10 | 4.25 | 3.90 | 4.13 | 4.13 | -0.48% | 8,749,200 |
| Mar 12, 2026 | 4.38 | 4.40 | 4.03 | 4.15 | 4.15 | -5.68% | 10,986,000 |
| Mar 11, 2026 | 4.05 | 4.51 | 3.99 | 4.40 | 4.40 | 10.00% | 26,743,000 |
| Mar 10, 2026 | 3.83 | 4.02 | 3.70 | 4.00 | 4.00 | 4.71% | 11,376,000 |
| Mar 9, 2026 | 3.80 | 4.05 | 3.62 | 3.82 | 3.82 | -3.78% | 18,577,000 |
| Mar 6, 2026 | 3.95 | 4.05 | 3.75 | 3.97 | 3.97 | 2.32% | 10,651,400 |
| Mar 5, 2026 | 3.65 | 4.01 | 3.65 | 3.88 | 3.88 | 6.89% | 14,790,360 |
| Mar 4, 2026 | 3.79 | 3.83 | 3.45 | 3.63 | 3.63 | -3.71% | 8,324,000 |
| Mar 3, 2026 | 3.86 | 3.88 | 3.68 | 3.77 | 3.77 | 1.34% | 7,851,000 |
| Mar 2, 2026 | 3.65 | 3.91 | 3.65 | 3.72 | 3.72 | -1.33% | 10,453,200 |
| 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 |