China Qidian Guofeng Holdings Limited (HKG:1280)
Hong Kong
· Delayed Price · Currency is HKD 2.020
-0.180 (-8.18%)
Mar 10, 2026, 2:24 PM HKT
HKG:1280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.30 | 2.30 | 1.91 | 2.09 | - | -5.00% | 716,000 |
| Mar 9, 2026 | 2.29 | 2.30 | 2.12 | 2.20 | 2.20 | -5.17% | 1,464,000 |
| Mar 6, 2026 | 2.43 | 2.43 | 2.31 | 2.32 | 2.32 | -4.53% | 1,297,000 |
| Mar 5, 2026 | 2.49 | 2.49 | 2.42 | 2.43 | 2.43 | -1.62% | 1,232,000 |
| Mar 4, 2026 | 2.44 | 2.50 | 2.40 | 2.47 | 2.47 | 1.23% | 1,224,900 |
| Mar 3, 2026 | 2.53 | 2.57 | 2.44 | 2.44 | 2.44 | -5.79% | 1,282,000 |
| Mar 2, 2026 | 2.60 | 2.60 | 2.46 | 2.59 | 2.59 | -0.38% | 1,344,000 |
| Feb 27, 2026 | 2.55 | 2.60 | 2.50 | 2.60 | 2.60 | - | 1,253,000 |
| Feb 26, 2026 | 2.60 | 2.60 | 2.47 | 2.60 | 2.60 | - | 1,252,800 |
| Feb 25, 2026 | 2.66 | 2.70 | 2.44 | 2.60 | 2.60 | -3.35% | 1,614,000 |
| Feb 24, 2026 | 2.69 | 2.80 | 2.63 | 2.69 | 2.69 | 0.75% | 1,152,000 |
| Feb 23, 2026 | 2.62 | 2.67 | 2.61 | 2.67 | 2.67 | 1.14% | 1,162,800 |
| Feb 20, 2026 | 2.64 | 2.71 | 2.57 | 2.64 | 2.64 | 1.54% | 1,168,000 |
| Feb 16, 2026 | 2.71 | 2.71 | 2.55 | 2.60 | 2.60 | -0.76% | 1,172,000 |
| Feb 13, 2026 | 2.69 | 2.69 | 2.55 | 2.62 | 2.62 | -0.76% | 1,210,000 |
| Feb 12, 2026 | 2.70 | 2.70 | 2.53 | 2.64 | 2.64 | -2.22% | 1,178,100 |
| Feb 11, 2026 | 2.69 | 2.73 | 2.60 | 2.70 | 2.70 | - | 1,174,000 |
| Feb 10, 2026 | 2.70 | 2.73 | 2.67 | 2.70 | 2.70 | -0.74% | 60,000 |
| Feb 9, 2026 | 2.71 | 2.74 | 2.64 | 2.72 | 2.72 | 0.74% | 1,216,000 |
| Feb 6, 2026 | 2.68 | 2.74 | 2.66 | 2.70 | 2.70 | - | 1,174,000 |
| Feb 5, 2026 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | -1.10% | 1,158,000 |
| Feb 4, 2026 | 2.82 | 2.82 | 2.69 | 2.73 | 2.73 | - | 78,000 |
| Feb 3, 2026 | 2.73 | 2.77 | 2.72 | 2.73 | 2.73 | 0.37% | 1,164,000 |
| Feb 2, 2026 | 2.72 | 2.78 | 2.70 | 2.72 | 2.72 | 0.37% | 1,170,100 |
| Jan 30, 2026 | 2.88 | 2.88 | 2.63 | 2.71 | 2.71 | -4.24% | 1,252,300 |
| Jan 29, 2026 | 2.75 | 2.84 | 2.75 | 2.83 | 2.83 | - | 1,166,000 |
| Jan 28, 2026 | 2.87 | 2.91 | 2.80 | 2.83 | 2.83 | -2.08% | 1,198,000 |
| Jan 27, 2026 | 2.99 | 2.99 | 2.83 | 2.89 | 2.89 | 1.76% | 1,170,000 |
| Jan 26, 2026 | 2.90 | 2.93 | 2.74 | 2.84 | 2.84 | -3.73% | 1,172,200 |
| Jan 23, 2026 | 2.83 | 2.95 | 2.80 | 2.95 | 2.95 | 5.73% | 1,306,000 |
| Jan 22, 2026 | 2.79 | 2.79 | 2.71 | 2.79 | 2.79 | -0.36% | 1,213,400 |
| Jan 21, 2026 | 2.76 | 2.82 | 2.74 | 2.80 | 2.80 | 1.82% | 1,165,600 |
| Jan 20, 2026 | 2.74 | 2.75 | 2.69 | 2.75 | 2.75 | 0.36% | 211,000 |
| Jan 19, 2026 | 2.69 | 2.74 | 2.63 | 2.74 | 2.74 | 1.86% | 234,000 |
| Jan 16, 2026 | 2.90 | 2.90 | 2.63 | 2.69 | 2.69 | -5.61% | 310,000 |
| Jan 15, 2026 | 2.94 | 2.94 | 2.67 | 2.85 | 2.85 | -3.06% | 301,200 |
| Jan 14, 2026 | 3.00 | 3.09 | 2.84 | 2.94 | 2.94 | -0.34% | 239,200 |
| Jan 13, 2026 | 3.20 | 3.20 | 2.91 | 2.95 | 2.95 | -6.35% | 342,000 |
| Jan 12, 2026 | 3.06 | 3.18 | 3.01 | 3.15 | 3.15 | 2.94% | 1,287,500 |
| Jan 9, 2026 | 3.21 | 3.21 | 3.06 | 3.06 | 3.06 | -3.77% | 338,000 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.15 | 3.18 | 3.18 | -5.92% | 1,190,000 |
| Jan 7, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 0.30% | 44,000 |
| Jan 6, 2026 | 3.34 | 3.43 | 3.28 | 3.37 | 3.37 | 0.60% | 1,194,500 |
| Jan 5, 2026 | 3.40 | 3.40 | 3.22 | 3.35 | 3.35 | - | 1,166,500 |
| Jan 2, 2026 | 3.30 | 3.37 | 3.13 | 3.35 | 3.35 | 2.13% | 1,172,800 |
| Dec 31, 2025 | 3.29 | 3.29 | 3.12 | 3.28 | 3.28 | -0.61% | 106,000 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.08 | 3.30 | 3.30 | -7.04% | 207,000 |
| Dec 29, 2025 | 3.55 | 3.55 | 3.48 | 3.55 | 3.55 | - | 1,176,000 |
| Dec 24, 2025 | 3.56 | 3.56 | 3.45 | 3.55 | 3.55 | -0.28% | 138,000 |
| Dec 23, 2025 | 3.56 | 3.59 | 3.53 | 3.56 | 3.56 | -0.56% | 112,000 |
| Dec 22, 2025 | 3.53 | 3.59 | 3.49 | 3.58 | 3.58 | 0.85% | 1,158,000 |
| Dec 19, 2025 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | -0.28% | 1,216,000 |
| Dec 18, 2025 | 3.55 | 3.56 | 3.47 | 3.56 | 3.56 | 0.28% | 90,000 |
| Dec 17, 2025 | 3.55 | 3.58 | 3.50 | 3.55 | 3.55 | - | 1,148,100 |
| Dec 16, 2025 | 3.55 | 3.59 | 3.40 | 3.55 | 3.55 | - | 1,182,000 |
| Dec 15, 2025 | 3.65 | 3.65 | 3.49 | 3.55 | 3.55 | -2.74% | 130,000 |
| Dec 12, 2025 | 3.69 | 3.74 | 3.57 | 3.65 | 3.65 | -1.08% | 1,081,500 |
| Dec 11, 2025 | 3.72 | 3.72 | 3.55 | 3.69 | 3.69 | -1.34% | 1,172,000 |
| Dec 10, 2025 | 3.73 | 3.82 | 3.67 | 3.74 | 3.74 | 0.27% | 1,114,000 |
| Dec 9, 2025 | 3.72 | 3.76 | 3.66 | 3.73 | 3.73 | 0.27% | 206,000 |
| Dec 8, 2025 | 3.71 | 3.75 | 3.62 | 3.72 | 3.72 | 1.92% | 1,246,000 |
| Dec 5, 2025 | 3.86 | 3.86 | 3.65 | 3.65 | 3.65 | -1.35% | 1,124,000 |
| Dec 4, 2025 | 3.80 | 3.85 | 3.65 | 3.70 | 3.70 | -1.07% | 1,102,000 |
| Dec 3, 2025 | 3.69 | 3.86 | 3.59 | 3.74 | 3.74 | 1.63% | 1,216,000 |
| Dec 2, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 96,000 |
| Dec 1, 2025 | 3.81 | 3.81 | 3.73 | 3.78 | 3.78 | -0.79% | 71,300 |
| Nov 28, 2025 | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | 1.87% | 68,000 |
| Nov 27, 2025 | 3.93 | 3.95 | 3.73 | 3.74 | 3.74 | -4.10% | 1,120,000 |
| Nov 26, 2025 | 4.07 | 4.07 | 3.90 | 3.90 | 3.90 | -3.23% | 247,000 |
| Nov 25, 2025 | 4.02 | 4.24 | 3.99 | 4.03 | 4.03 | 0.25% | 1,106,000 |
| Nov 24, 2025 | 3.95 | 4.18 | 3.96 | 4.02 | 4.02 | 1.77% | 1,100,000 |
| Nov 21, 2025 | 4.33 | 4.33 | 3.95 | 3.95 | 3.95 | -5.95% | 1,166,111 |
| Nov 20, 2025 | 4.20 | 4.26 | 4.20 | 4.20 | 4.20 | -1.41% | 189,500 |
| Nov 19, 2025 | 4.20 | 4.32 | 4.18 | 4.26 | 4.26 | 1.19% | 1,098,000 |
| Nov 18, 2025 | 4.28 | 4.31 | 4.15 | 4.21 | 4.21 | -1.64% | 1,098,000 |
| Nov 17, 2025 | 4.43 | 4.47 | 4.23 | 4.28 | 4.28 | -4.89% | 220,800 |
| Nov 14, 2025 | 4.51 | 4.59 | 4.41 | 4.50 | 4.50 | -0.44% | 1,100,000 |
| Nov 13, 2025 | 4.59 | 4.64 | 4.52 | 4.52 | 4.52 | -1.31% | 200,900 |
| Nov 12, 2025 | 4.61 | 4.67 | 4.54 | 4.58 | 4.58 | -1.08% | 1,252,547 |
| Nov 11, 2025 | 4.57 | 4.65 | 4.54 | 4.63 | 4.63 | 1.31% | 122,000 |
| Nov 10, 2025 | 4.70 | 4.72 | 4.55 | 4.57 | 4.57 | -0.87% | 156,100 |
| Nov 7, 2025 | 4.70 | 4.70 | 4.54 | 4.61 | 4.61 | -0.65% | 1,114,000 |
| Nov 6, 2025 | 4.75 | 4.85 | 4.58 | 4.64 | 4.64 | -3.13% | 1,185,000 |
| Nov 5, 2025 | 4.71 | 4.82 | 4.71 | 4.79 | 4.79 | -0.21% | 179,500 |
| Nov 4, 2025 | 4.70 | 4.81 | 4.68 | 4.80 | 4.80 | 2.56% | 1,138,000 |
| Nov 3, 2025 | 4.70 | 4.76 | 4.61 | 4.68 | 4.68 | - | 1,111,700 |
| Oct 31, 2025 | 4.74 | 4.75 | 4.64 | 4.68 | 4.68 | -1.06% | 243,000 |
| Oct 30, 2025 | 4.62 | 4.90 | 4.62 | 4.73 | 4.73 | -1.25% | 484,000 |
| Oct 28, 2025 | 4.64 | 4.80 | 4.63 | 4.79 | 4.79 | 2.79% | 1,163,500 |
| Oct 27, 2025 | 4.52 | 4.72 | 4.51 | 4.66 | 4.66 | 4.02% | 1,085,500 |
| Oct 24, 2025 | 4.32 | 4.55 | 4.32 | 4.48 | 4.48 | 2.75% | 1,094,300 |
| Oct 23, 2025 | 4.59 | 4.59 | 4.24 | 4.36 | 4.36 | 0.69% | 1,134,300 |
| Oct 22, 2025 | 4.39 | 4.41 | 4.33 | 4.33 | 4.33 | -1.37% | 208,000 |
| Oct 21, 2025 | 4.45 | 4.60 | 4.38 | 4.39 | 4.39 | -2.01% | 597,500 |
| Oct 20, 2025 | 4.15 | 4.58 | 4.15 | 4.48 | 4.48 | 6.67% | 1,148,000 |
| Oct 17, 2025 | 4.40 | 4.40 | 4.14 | 4.20 | 4.20 | -4.55% | 508,500 |
| Oct 16, 2025 | 4.23 | 4.56 | 4.20 | 4.40 | 4.40 | 5.77% | 1,109,347 |
| Oct 15, 2025 | 3.91 | 4.33 | 3.91 | 4.16 | 4.16 | 3.74% | 1,434,500 |
| Oct 14, 2025 | 4.02 | 4.08 | 3.99 | 4.01 | 4.01 | - | 278,000 |
| Oct 13, 2025 | 4.03 | 4.08 | 3.94 | 4.01 | 4.01 | -0.50% | 1,088,100 |