Skip to main content
Quam Plus International Financial Limited (HKG:0952)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.139
-0.001 (-0.71%)
Mar 10, 2026, 1:44 PM HKT

HKG:0952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.140.140.14-2.78%10,000
Mar 6, 20260.140.140.140.140.14-0.69%10,000
Mar 5, 20260.140.150.140.150.155.07%830,000
Mar 4, 20260.140.140.130.140.14-2.82%114,563
Mar 3, 20260.140.140.140.140.142.90%910,000
Mar 2, 20260.120.140.120.140.146.15%490,000
Feb 27, 20260.120.130.120.130.139.24%970,000
Feb 26, 20260.120.120.110.120.12-3.25%580,000
Feb 25, 20260.110.120.110.120.123.36%20,000
Feb 24, 20260.110.120.110.120.12-0.83%300,000
Feb 23, 20260.120.120.120.120.12-3.23%290,000
Feb 20, 20260.120.120.110.120.126.90%350,000
Feb 16, 20260.120.120.120.120.12-1.69%350,000
Feb 13, 20260.130.130.120.120.12-10.61%3,710,000
Feb 12, 20260.130.130.130.130.13-50,000
Feb 11, 20260.130.130.130.130.13-1.49%20,000
Feb 10, 20260.130.130.130.130.133.08%320,000
Feb 9, 20260.130.130.130.130.13-100,000
Feb 6, 20260.130.130.120.130.130.78%707,756
Feb 5, 20260.130.130.130.130.13-0.77%110,000
Feb 4, 20260.130.140.130.130.13-3.70%1,310,000
Feb 3, 20260.140.140.140.140.14-10,000
Feb 2, 20260.140.140.130.140.14-3.57%1,000,000
Jan 30, 20260.140.140.140.140.14-1.41%20,000
Jan 29, 20260.140.140.140.140.141.43%130,000
Jan 28, 20260.140.140.140.140.14-10,000
Jan 27, 20260.140.140.140.140.14-10,000
Jan 26, 20260.140.140.140.140.14-3.45%222,970
Jan 23, 20260.140.150.140.150.150.69%370,000
Jan 22, 20260.140.140.140.140.14-20,000
Jan 21, 20260.140.140.140.140.14-0.69%320,000
Jan 20, 20260.140.150.140.150.152.84%30,000
Jan 19, 20260.140.140.140.140.14-3.42%10,000
Jan 16, 20260.140.150.140.150.15-30,000
Jan 15, 20260.140.150.140.150.151.39%220,000
Jan 14, 20260.140.140.140.140.14-1.37%70,000
Jan 13, 20260.140.150.140.150.151.39%30,000
Jan 12, 20260.140.140.140.140.143.60%80,000
Jan 9, 20260.140.140.140.140.14-470,000
Jan 8, 20260.140.140.140.140.14-2.80%50,000
Jan 7, 20260.140.140.140.140.14-4.03%10,000
Jan 6, 20260.140.150.140.150.156.43%90,000
Jan 5, 20260.140.140.140.140.14-1.41%130,000
Jan 2, 20260.140.140.140.140.14-5.33%40,000
Dec 31, 20250.140.150.140.150.1511.11%1,140,000
Dec 30, 20250.140.140.140.140.14-2.17%140,000
Dec 29, 20250.140.140.140.140.14-4.17%70,000
Dec 24, 20250.140.150.140.140.142.13%60,000
Dec 23, 20250.140.140.140.140.14-40,000
Dec 22, 20250.140.140.140.140.140.71%180,000
Dec 19, 20250.140.140.140.140.14-0.71%50,000
Dec 18, 20250.140.140.140.140.14-0.70%20,000
Dec 17, 20250.140.140.140.140.140.71%60,000
Dec 16, 20250.140.140.140.140.14-2.08%290,000
Dec 15, 20250.140.150.140.140.14-1.37%280,000
Dec 12, 20250.140.150.140.150.153.55%40,000
Dec 11, 20250.140.140.140.140.14-3.42%10,000
Dec 10, 20250.140.150.140.150.152.82%30,000
Dec 9, 20250.140.140.140.140.14-370,000
Dec 8, 20250.140.150.140.140.14-1.39%1,200,000
Dec 5, 20250.140.150.140.140.142.13%240,000
Dec 4, 20250.140.140.140.140.14-0.70%2,470,000
Dec 3, 20250.140.140.140.140.14-170,000
Dec 2, 20250.140.140.140.140.14-540,000
Dec 1, 20250.140.140.140.140.14-0.70%20,000
Nov 28, 20250.140.140.140.140.140.70%91,000
Nov 27, 20250.140.140.140.140.141.43%20,000
Nov 26, 20250.140.140.140.140.140.72%30,000
Nov 25, 20250.140.140.140.140.14-1.42%10,000
Nov 24, 20250.140.140.140.140.14-1.40%460,000
Nov 21, 20250.140.140.140.140.14-2.05%140,000
Nov 20, 20250.140.150.140.150.152.82%130,000
Nov 19, 20250.140.140.140.140.140.71%94,650
Nov 18, 20250.140.140.140.140.140.71%110,000
Nov 17, 20250.140.140.140.140.14-10,000
Nov 14, 20250.140.140.140.140.14-320,000
Nov 13, 20250.140.140.140.140.14-0.71%30,323
Nov 12, 20250.140.140.140.140.14-10,000
Nov 11, 20250.140.140.140.140.14-0.70%10,000
Nov 10, 20250.140.140.140.140.142.16%33,148
Nov 7, 20250.140.140.140.140.14-20,000
Nov 6, 20250.140.140.140.140.14-0.71%140,000
Nov 5, 20250.140.140.140.140.14-40,000
Nov 4, 20250.140.140.140.140.140.72%50,000
Nov 3, 20250.140.140.140.140.14-60,000
Oct 31, 20250.140.150.140.140.14-2.11%1,340,000
Oct 30, 20250.140.140.140.140.14-1.39%100,000
Oct 28, 20250.140.150.140.140.142.13%210,000
Oct 27, 20250.140.140.140.140.141.44%20,000
Oct 24, 20250.150.150.140.140.14-7.33%3,610,000
Oct 23, 20250.150.150.150.150.15-370,000
Oct 22, 20250.150.150.150.150.15-520,000
Oct 21, 20250.150.150.150.150.15-0.66%300,000
Oct 20, 20250.150.150.150.150.150.67%1,130,000
Oct 17, 20250.150.150.150.150.15-1.32%450,854
Oct 16, 20250.160.160.150.150.15-6.75%60,000
Oct 15, 20250.150.170.150.160.166.54%480,000
Oct 14, 20250.150.160.150.150.15-1.92%240,000
Oct 13, 20250.150.160.150.160.16-3.11%130,000
Oct 10, 20250.160.170.160.160.15-1.83%760,000