Q Technology (Group) Company Limited (HKG:1478)
Hong Kong
· Delayed Price · Currency is HKD 8.26
+0.25 (3.12%)
Mar 10, 2026, 11:14 AM HKT
HKG:1478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.86 | 8.09 | 7.67 | 8.01 | 8.01 | -1.23% | 6,034,000 |
| Mar 6, 2026 | 8.00 | 8.16 | 7.89 | 8.11 | 8.11 | 1.37% | 3,554,000 |
| Mar 5, 2026 | 8.18 | 8.25 | 7.97 | 8.00 | 8.00 | -0.50% | 5,953,000 |
| Mar 4, 2026 | 7.99 | 8.19 | 7.82 | 8.04 | 8.04 | - | 8,068,002 |
| Mar 3, 2026 | 8.62 | 8.88 | 8.03 | 8.04 | 8.04 | -6.73% | 9,224,950 |
| Mar 2, 2026 | 8.66 | 8.68 | 8.41 | 8.62 | 8.62 | -2.93% | 8,976,400 |
| Feb 27, 2026 | 9.03 | 9.03 | 8.80 | 8.88 | 8.88 | -2.20% | 4,865,232 |
| Feb 26, 2026 | 9.22 | 9.31 | 9.04 | 9.08 | 9.08 | -0.44% | 4,217,000 |
| Feb 25, 2026 | 9.23 | 9.32 | 9.09 | 9.12 | 9.12 | -1.19% | 2,899,000 |
| Feb 24, 2026 | 9.00 | 9.35 | 8.82 | 9.23 | 9.23 | 1.32% | 8,673,000 |
| Feb 23, 2026 | 8.65 | 9.33 | 8.65 | 9.11 | 9.11 | 5.68% | 5,313,000 |
| Feb 20, 2026 | 8.82 | 8.84 | 8.40 | 8.62 | 8.62 | -2.27% | 3,894,000 |
| Feb 16, 2026 | 8.86 | 8.86 | 8.38 | 8.82 | 8.82 | 2.32% | 1,043,000 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.41 | 8.62 | 8.62 | -0.81% | 6,156,918 |
| Feb 12, 2026 | 9.00 | 9.03 | 8.65 | 8.69 | 8.69 | -2.91% | 6,827,878 |
| Feb 11, 2026 | 9.16 | 9.16 | 8.89 | 8.95 | 8.95 | -2.29% | 5,763,000 |
| Feb 10, 2026 | 9.22 | 9.36 | 9.00 | 9.16 | 9.16 | 2.00% | 7,313,866 |
| Feb 9, 2026 | 9.00 | 9.04 | 8.90 | 8.98 | 8.98 | 2.16% | 3,284,000 |
| Feb 6, 2026 | 8.80 | 8.91 | 8.62 | 8.79 | 8.79 | -2.12% | 3,554,000 |
| Feb 5, 2026 | 8.94 | 8.98 | 8.71 | 8.98 | 8.98 | 0.22% | 5,029,000 |
| Feb 4, 2026 | 9.39 | 9.39 | 8.92 | 8.96 | 8.96 | -4.68% | 5,708,000 |
| Feb 3, 2026 | 8.90 | 9.48 | 8.90 | 9.40 | 9.40 | 6.21% | 10,525,100 |
| Feb 2, 2026 | 9.30 | 9.30 | 8.71 | 8.85 | 8.85 | -4.84% | 8,726,000 |
| Jan 30, 2026 | 9.48 | 9.53 | 9.03 | 9.30 | 9.30 | -1.90% | 10,473,000 |
| Jan 29, 2026 | 9.82 | 9.82 | 9.41 | 9.48 | 9.48 | -3.27% | 12,924,000 |
| Jan 28, 2026 | 10.18 | 10.28 | 9.70 | 9.80 | 9.80 | -3.26% | 12,906,000 |
| Jan 27, 2026 | 9.72 | 10.19 | 9.56 | 10.13 | 10.13 | 5.63% | 15,597,000 |
| Jan 26, 2026 | 9.93 | 9.97 | 9.50 | 9.59 | 9.59 | -3.52% | 7,399,000 |
| Jan 23, 2026 | 9.75 | 9.94 | 9.66 | 9.94 | 9.94 | 1.02% | 7,306,000 |
| Jan 22, 2026 | 9.90 | 9.96 | 9.55 | 9.84 | 9.84 | 0.72% | 12,963,000 |
| Jan 21, 2026 | 9.24 | 9.97 | 9.16 | 9.77 | 9.77 | 5.74% | 17,216,290 |
| Jan 20, 2026 | 9.44 | 9.57 | 9.13 | 9.24 | 9.24 | -2.63% | 9,465,333 |
| Jan 19, 2026 | 9.76 | 9.76 | 9.45 | 9.49 | 9.49 | -2.57% | 7,542,000 |
| Jan 16, 2026 | 9.85 | 9.89 | 9.68 | 9.74 | 9.74 | 0.83% | 11,060,000 |
| Jan 15, 2026 | 10.18 | 10.28 | 9.41 | 9.66 | 9.66 | -5.48% | 24,103,700 |
| Jan 14, 2026 | 9.57 | 10.35 | 9.35 | 10.22 | 10.22 | 14.06% | 47,135,470 |
| Jan 13, 2026 | 9.68 | 9.76 | 8.86 | 8.96 | 8.96 | -6.18% | 13,311,000 |
| Jan 12, 2026 | 9.18 | 9.61 | 8.95 | 9.55 | 9.55 | 5.99% | 11,257,010 |
| Jan 9, 2026 | 9.08 | 9.15 | 8.90 | 9.01 | 9.01 | -0.22% | 4,719,000 |
| Jan 8, 2026 | 9.24 | 9.24 | 8.93 | 9.03 | 9.03 | -2.27% | 5,446,000 |
| Jan 7, 2026 | 9.32 | 9.48 | 9.01 | 9.24 | 9.24 | -0.75% | 6,470,000 |
| Jan 6, 2026 | 9.50 | 9.55 | 9.10 | 9.31 | 9.31 | 0.11% | 7,544,000 |
| Jan 5, 2026 | 8.70 | 9.48 | 8.49 | 9.30 | 9.30 | 7.51% | 13,322,200 |
| Jan 2, 2026 | 8.47 | 8.74 | 8.28 | 8.65 | 8.65 | 2.73% | 1,715,000 |
| Dec 31, 2025 | 8.65 | 8.76 | 8.42 | 8.42 | 8.42 | -0.36% | 3,034,000 |
| Dec 30, 2025 | 8.27 | 8.61 | 8.27 | 8.45 | 8.45 | 3.05% | 5,189,000 |
| Dec 29, 2025 | 8.39 | 8.57 | 8.18 | 8.20 | 8.20 | -2.26% | 4,320,000 |
| Dec 24, 2025 | 8.35 | 8.42 | 8.26 | 8.39 | 8.39 | 0.60% | 1,566,184 |
| Dec 23, 2025 | 8.55 | 8.55 | 8.23 | 8.34 | 8.34 | -1.77% | 3,996,000 |
| Dec 22, 2025 | 8.61 | 8.70 | 8.43 | 8.49 | 8.49 | -0.35% | 4,096,000 |
| Dec 19, 2025 | 8.50 | 8.54 | 8.32 | 8.52 | 8.52 | 1.19% | 3,942,000 |
| Dec 18, 2025 | 8.64 | 8.65 | 8.25 | 8.42 | 8.42 | -2.88% | 4,450,206 |
| Dec 17, 2025 | 8.65 | 8.67 | 8.44 | 8.67 | 8.67 | 1.88% | 2,864,000 |
| Dec 16, 2025 | 8.66 | 8.66 | 8.30 | 8.51 | 8.51 | -1.50% | 9,046,000 |
| Dec 15, 2025 | 9.00 | 9.01 | 8.56 | 8.64 | 8.64 | -4.32% | 5,396,000 |
| Dec 12, 2025 | 8.95 | 9.09 | 8.82 | 9.03 | 9.03 | 2.61% | 4,912,000 |
| Dec 11, 2025 | 9.04 | 9.22 | 8.72 | 8.80 | 8.80 | -2.65% | 5,336,000 |
| Dec 10, 2025 | 9.33 | 9.33 | 8.91 | 9.04 | 9.04 | -3.11% | 6,875,000 |
| Dec 9, 2025 | 9.41 | 9.50 | 9.22 | 9.33 | 9.33 | -0.32% | 3,594,842 |
| Dec 8, 2025 | 9.45 | 9.55 | 9.31 | 9.36 | 9.36 | -0.95% | 3,137,768 |
| Dec 5, 2025 | 9.35 | 9.57 | 9.15 | 9.45 | 9.45 | 0.21% | 5,636,000 |
| Dec 4, 2025 | 9.46 | 9.52 | 9.25 | 9.43 | 9.43 | 1.18% | 4,079,960 |
| Dec 3, 2025 | 9.72 | 9.89 | 9.28 | 9.32 | 9.32 | -4.02% | 5,372,000 |
| Dec 2, 2025 | 9.80 | 9.99 | 9.60 | 9.71 | 9.71 | 1.68% | 8,545,000 |
| Dec 1, 2025 | 9.16 | 9.65 | 9.16 | 9.55 | 9.55 | 4.26% | 7,931,000 |
| Nov 28, 2025 | 9.22 | 9.28 | 9.10 | 9.16 | 9.16 | -0.22% | 4,409,000 |
| Nov 27, 2025 | 8.82 | 9.42 | 8.82 | 9.18 | 9.18 | 2.00% | 6,411,000 |
| Nov 26, 2025 | 9.32 | 9.34 | 8.96 | 9.00 | 9.00 | -2.70% | 6,024,000 |
| Nov 25, 2025 | 9.34 | 9.48 | 9.12 | 9.25 | 9.25 | -0.22% | 5,965,001 |
| Nov 24, 2025 | 9.36 | 9.36 | 8.95 | 9.27 | 9.27 | 2.54% | 8,633,800 |
| Nov 21, 2025 | 9.09 | 9.27 | 8.81 | 9.04 | 9.04 | -1.85% | 8,040,500 |
| Nov 20, 2025 | 9.84 | 10.10 | 9.00 | 9.21 | 9.21 | -5.64% | 17,861,000 |
| Nov 19, 2025 | 10.13 | 10.21 | 9.75 | 9.76 | 9.76 | -2.30% | 6,639,428 |
| Nov 18, 2025 | 10.50 | 10.50 | 9.90 | 9.99 | 9.99 | -6.37% | 15,373,000 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.55 | 10.67 | 10.67 | -3.09% | 7,486,000 |
| Nov 14, 2025 | 11.18 | 11.30 | 10.91 | 11.01 | 11.01 | -3.08% | 6,093,000 |
| Nov 13, 2025 | 11.41 | 11.57 | 11.15 | 11.36 | 11.36 | -1.22% | 4,376,052 |
| Nov 12, 2025 | 11.94 | 12.01 | 11.36 | 11.50 | 11.50 | -2.46% | 6,139,386 |
| Nov 11, 2025 | 11.45 | 11.79 | 11.26 | 11.79 | 11.79 | 4.34% | 17,903,780 |
| Nov 10, 2025 | 11.68 | 11.75 | 11.10 | 11.30 | 11.30 | -5.83% | 21,174,910 |
| Nov 7, 2025 | 12.13 | 12.40 | 11.92 | 12.00 | 12.00 | -5.59% | 10,414,550 |
| Nov 6, 2025 | 12.49 | 12.85 | 12.11 | 12.71 | 12.71 | 3.42% | 5,738,546 |
| Nov 5, 2025 | 12.30 | 12.31 | 11.85 | 12.29 | 12.29 | -1.68% | 6,076,200 |
| Nov 4, 2025 | 14.10 | 14.12 | 12.40 | 12.50 | 12.50 | -11.60% | 15,184,270 |
| Nov 3, 2025 | 14.01 | 14.30 | 13.61 | 14.14 | 14.14 | 1.07% | 3,394,000 |
| Oct 31, 2025 | 14.89 | 14.89 | 13.89 | 13.99 | 13.99 | -2.71% | 4,798,842 |
| Oct 30, 2025 | 14.66 | 14.84 | 14.22 | 14.38 | 14.38 | -1.64% | 2,664,395 |
| Oct 28, 2025 | 15.45 | 15.45 | 14.34 | 14.62 | 14.62 | -5.19% | 5,580,000 |
| Oct 27, 2025 | 15.43 | 15.80 | 15.23 | 15.42 | 15.42 | 1.05% | 3,469,000 |
| Oct 24, 2025 | 15.00 | 15.48 | 14.77 | 15.26 | 15.26 | 2.55% | 4,242,000 |
| Oct 23, 2025 | 14.72 | 14.97 | 13.87 | 14.88 | 14.88 | 1.09% | 4,744,000 |
| Oct 22, 2025 | 14.96 | 14.96 | 14.50 | 14.72 | 14.72 | -1.60% | 1,685,000 |
| Oct 21, 2025 | 14.50 | 15.32 | 14.50 | 14.96 | 14.96 | 4.54% | 5,090,000 |
| Oct 20, 2025 | 13.84 | 14.35 | 13.84 | 14.31 | 14.31 | 5.30% | 5,639,000 |
| Oct 17, 2025 | 15.15 | 15.15 | 13.43 | 13.59 | 13.59 | -9.22% | 8,285,000 |
| Oct 16, 2025 | 15.35 | 15.35 | 14.84 | 14.97 | 14.97 | -0.80% | 2,548,573 |
| Oct 15, 2025 | 14.50 | 15.15 | 14.31 | 15.09 | 15.09 | 3.29% | 3,794,073 |
| Oct 14, 2025 | 15.47 | 16.25 | 14.49 | 14.61 | 14.61 | -3.25% | 9,557,808 |
| Oct 13, 2025 | 15.00 | 15.68 | 14.40 | 15.10 | 15.10 | -4.91% | 10,281,540 |
| Oct 10, 2025 | 16.53 | 16.53 | 15.51 | 15.88 | 15.88 | -3.93% | 8,567,744 |