China Qidian Guofeng Holdings Limited (HKG:1280)
Hong Kong
· Delayed Price · Currency is HKD 1.800
-0.090 (-4.76%)
Apr 29, 2026, 4:08 PM HKT
HKG:1280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.88 | 1.88 | 1.77 | 1.79 | - | -5.29% | 516,000 |
| Apr 28, 2026 | 1.93 | 1.93 | 1.80 | 1.89 | 1.89 | -1.05% | 506,000 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -4.02% | 210,000 |
| Apr 24, 2026 | 1.98 | 2.00 | 1.92 | 1.99 | 1.99 | 0.51% | 973,700 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | -0.50% | 122,000 |
| Apr 22, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 124,000 |
| Apr 21, 2026 | 1.98 | 2.04 | 1.96 | 2.00 | 2.00 | 1.01% | 1,506,000 |
| Apr 20, 2026 | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -3.41% | 1,524,000 |
| Apr 17, 2026 | 2.01 | 2.06 | 1.98 | 2.05 | 2.05 | 1.99% | 1,515,400 |
| Apr 16, 2026 | 2.00 | 2.08 | 1.99 | 2.01 | 2.01 | -2.43% | 1,532,500 |
| Apr 15, 2026 | 2.11 | 2.15 | 2.00 | 2.06 | 2.06 | -2.37% | 1,566,000 |
| Apr 14, 2026 | 2.01 | 2.12 | 2.01 | 2.11 | 2.11 | 4.46% | 1,464,500 |
| Apr 13, 2026 | 2.04 | 2.08 | 2.00 | 2.02 | 2.02 | - | 1,473,000 |
| Apr 10, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 1,502,700 |
| Apr 9, 2026 | 2.01 | 2.07 | 1.99 | 2.02 | 2.02 | -1.46% | 1,532,000 |
| Apr 8, 2026 | 2.14 | 2.24 | 2.00 | 2.05 | 2.05 | -4.21% | 1,558,500 |
| Apr 2, 2026 | 2.14 | 2.14 | 2.02 | 2.14 | 2.14 | 0.47% | 1,528,000 |
| Apr 1, 2026 | 2.04 | 2.16 | 2.04 | 2.13 | 2.13 | 2.40% | 1,446,000 |
| Mar 31, 2026 | 2.07 | 2.16 | 2.07 | 2.08 | 2.08 | 0.48% | 1,421,500 |
| Mar 30, 2026 | 2.04 | 2.12 | 2.00 | 2.07 | 2.07 | 1.47% | 1,536,100 |
| Mar 27, 2026 | 2.20 | 2.20 | 1.98 | 2.04 | 2.04 | -4.67% | 1,526,000 |
| Mar 26, 2026 | 2.15 | 2.26 | 2.04 | 2.14 | 2.14 | -1.38% | 1,418,000 |
| Mar 25, 2026 | 2.40 | 2.40 | 2.00 | 2.17 | 2.17 | -9.58% | 1,510,000 |
| Mar 24, 2026 | 2.42 | 2.50 | 2.28 | 2.40 | 2.40 | 0.42% | 1,378,000 |
| Mar 23, 2026 | 2.38 | 2.39 | 2.24 | 2.39 | 2.39 | 0.42% | 1,422,000 |
| Mar 20, 2026 | 2.49 | 2.56 | 2.30 | 2.38 | 2.38 | -4.80% | 1,282,000 |
| Mar 19, 2026 | 2.46 | 2.58 | 2.41 | 2.50 | 2.50 | -1.57% | 1,288,000 |
| Mar 18, 2026 | 2.69 | 2.78 | 2.41 | 2.54 | 2.54 | -1.93% | 1,259,000 |
| Mar 17, 2026 | 2.40 | 3.06 | 2.40 | 2.59 | 2.59 | 9.75% | 1,993,200 |
| Mar 16, 2026 | 2.17 | 2.51 | 2.15 | 2.36 | 2.36 | 9.77% | 1,344,000 |
| Mar 13, 2026 | 1.96 | 2.48 | 1.96 | 2.15 | 2.15 | 25.00% | 1,944,700 |
| Mar 12, 2026 | 1.66 | 1.76 | 1.56 | 1.72 | 1.72 | 3.61% | 1,884,200 |
| Mar 11, 2026 | 1.97 | 1.97 | 1.60 | 1.66 | 1.66 | -15.74% | 1,865,600 |
| Mar 10, 2026 | 2.30 | 2.30 | 1.91 | 1.97 | 1.97 | -10.45% | 1,546,300 |
| 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 |