Skip to main content
Q Technology (Group) Company Limited (HKG:1478)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.35
+0.34 (4.24%)
Apr 29, 2026, 4:08 PM HKT

HKG:1478 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.088.428.018.358.354.24%6,664,117
Apr 28, 20268.648.648.018.018.01-7.29%10,567,000
Apr 27, 20268.248.778.228.648.645.37%10,486,497
Apr 24, 20268.168.217.958.208.20-3,697,765
Apr 23, 20268.438.438.088.208.20-3.19%6,353,000
Apr 22, 20268.468.528.358.478.47-0.70%6,662,000
Apr 21, 20268.548.608.308.538.530.47%6,433,267
Apr 20, 20268.508.608.458.498.490.12%3,895,738
Apr 17, 20268.378.498.328.488.481.31%4,399,655
Apr 16, 20268.318.378.188.378.370.84%6,561,201
Apr 15, 20268.478.618.258.308.30-1.54%4,376,516
Apr 14, 20268.488.648.308.438.430.60%5,289,994
Apr 13, 20268.258.438.158.388.380.84%5,538,959
Apr 10, 20268.358.638.308.318.31-0.12%6,441,347
Apr 9, 20268.578.588.318.328.32-2.46%7,579,164
Apr 8, 20268.018.648.018.538.5310.21%13,573,500
Apr 2, 20267.897.917.657.747.74-1.28%4,630,100
Apr 1, 20267.697.967.547.847.846.38%7,231,401
Mar 31, 20267.537.607.347.377.37-1.47%3,012,633
Mar 30, 20267.527.557.307.487.48-2.48%3,411,000
Mar 27, 20267.677.877.587.677.67-0.13%2,889,388
Mar 26, 20268.098.097.637.687.68-4.95%4,388,000
Mar 25, 20267.958.217.908.088.082.54%6,216,000
Mar 24, 20267.787.917.567.887.881.81%4,362,000
Mar 23, 20267.917.947.607.747.74-5.03%8,168,000
Mar 20, 20268.408.468.068.158.15-2.51%5,071,000
Mar 19, 20268.528.638.368.368.36-2.90%4,899,000
Mar 18, 20268.428.698.348.618.612.26%7,173,800
Mar 17, 20269.209.338.428.428.42-7.88%15,514,000
Mar 16, 20268.819.208.509.149.143.75%10,588,000
Mar 13, 20268.898.898.678.818.81-0.90%5,733,633
Mar 12, 20268.559.238.538.898.894.59%15,712,200
Mar 11, 20268.448.708.448.508.500.71%3,944,000
Mar 10, 20268.108.458.108.448.445.37%5,806,600
Mar 9, 20267.868.097.678.018.01-1.23%6,034,000
Mar 6, 20268.008.167.898.118.111.37%3,554,000
Mar 5, 20268.188.257.978.008.00-0.50%5,953,000
Mar 4, 20267.998.197.828.048.04-8,068,002
Mar 3, 20268.628.888.038.048.04-6.73%9,224,950
Mar 2, 20268.668.688.418.628.62-2.93%8,976,400
Feb 27, 20269.039.038.808.888.88-2.20%4,865,232
Feb 26, 20269.229.319.049.089.08-0.44%4,217,000
Feb 25, 20269.239.329.099.129.12-1.19%2,899,000
Feb 24, 20269.009.358.829.239.231.32%8,673,000
Feb 23, 20268.659.338.659.119.115.68%5,313,000
Feb 20, 20268.828.848.408.628.62-2.27%3,894,000
Feb 16, 20268.868.868.388.828.822.32%1,043,000
Feb 13, 20268.708.708.418.628.62-0.81%6,156,918
Feb 12, 20269.009.038.658.698.69-2.91%6,827,878
Feb 11, 20269.169.168.898.958.95-2.29%5,763,000
Feb 10, 20269.229.369.009.169.162.00%7,313,866
Feb 9, 20269.009.048.908.988.982.16%3,284,000
Feb 6, 20268.808.918.628.798.79-2.12%3,554,000
Feb 5, 20268.948.988.718.988.980.22%5,029,000
Feb 4, 20269.399.398.928.968.96-4.68%5,708,000
Feb 3, 20268.909.488.909.409.406.21%10,525,100
Feb 2, 20269.309.308.718.858.85-4.84%8,726,000
Jan 30, 20269.489.539.039.309.30-1.90%10,473,000
Jan 29, 20269.829.829.419.489.48-3.27%12,924,000
Jan 28, 202610.1810.289.709.809.80-3.26%12,906,000
Jan 27, 20269.7210.199.5610.1310.135.63%15,597,000
Jan 26, 20269.939.979.509.599.59-3.52%7,399,000
Jan 23, 20269.759.949.669.949.941.02%7,306,000
Jan 22, 20269.909.969.559.849.840.72%12,963,000
Jan 21, 20269.249.979.169.779.775.74%17,216,290
Jan 20, 20269.449.579.139.249.24-2.63%9,465,333
Jan 19, 20269.769.769.459.499.49-2.57%7,542,000
Jan 16, 20269.859.899.689.749.740.83%11,060,000
Jan 15, 202610.1810.289.419.669.66-5.48%24,103,700
Jan 14, 20269.5710.359.3510.2210.2214.06%47,135,470
Jan 13, 20269.689.768.868.968.96-6.18%13,311,000
Jan 12, 20269.189.618.959.559.555.99%11,257,010
Jan 9, 20269.089.158.909.019.01-0.22%4,719,000
Jan 8, 20269.249.248.939.039.03-2.27%5,446,000
Jan 7, 20269.329.489.019.249.24-0.75%6,470,000
Jan 6, 20269.509.559.109.319.310.11%7,544,000
Jan 5, 20268.709.488.499.309.307.51%13,322,200
Jan 2, 20268.478.748.288.658.652.73%1,715,000
Dec 31, 20258.658.768.428.428.42-0.36%3,034,000
Dec 30, 20258.278.618.278.458.453.05%5,189,000
Dec 29, 20258.398.578.188.208.20-2.26%4,320,000
Dec 24, 20258.358.428.268.398.390.60%1,566,184
Dec 23, 20258.558.558.238.348.34-1.77%3,996,000
Dec 22, 20258.618.708.438.498.49-0.35%4,096,000
Dec 19, 20258.508.548.328.528.521.19%3,942,000
Dec 18, 20258.648.658.258.428.42-2.88%4,450,206
Dec 17, 20258.658.678.448.678.671.88%2,864,000
Dec 16, 20258.668.668.308.518.51-1.50%9,046,000
Dec 15, 20259.009.018.568.648.64-4.32%5,396,000
Dec 12, 20258.959.098.829.039.032.61%4,912,000
Dec 11, 20259.049.228.728.808.80-2.65%5,336,000
Dec 10, 20259.339.338.919.049.04-3.11%6,875,000
Dec 9, 20259.419.509.229.339.33-0.32%3,594,842
Dec 8, 20259.459.559.319.369.36-0.95%3,137,768
Dec 5, 20259.359.579.159.459.450.21%5,636,000
Dec 4, 20259.469.529.259.439.431.18%4,079,960
Dec 3, 20259.729.899.289.329.32-4.02%5,372,000
Dec 2, 20259.809.999.609.719.711.68%8,545,000
Dec 1, 20259.169.659.169.559.554.26%7,931,000
Nov 28, 20259.229.289.109.169.16-0.22%4,409,000