Qian Xun Technology Limited (HKG:1640)
Hong Kong
· Delayed Price · Currency is HKD 2.830
+0.050 (1.80%)
Mar 10, 2026, 11:24 AM HKT
Qian Xun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.01 | 3.01 | 2.86 | 2.86 | - | -6.54% | 284,000 |
| Mar 6, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -4.38% | 158,000 |
| Mar 5, 2026 | 3.15 | 3.20 | 3.12 | 3.20 | 3.20 | 0.31% | 36,000 |
| Mar 4, 2026 | 3.19 | 3.20 | 3.07 | 3.19 | 3.19 | - | 100,000 |
| Mar 3, 2026 | 3.29 | 3.60 | 3.16 | 3.19 | 3.19 | -3.04% | 88,000 |
| Mar 2, 2026 | 3.34 | 3.34 | 3.18 | 3.29 | 3.29 | -9.37% | 186,000 |
| Feb 27, 2026 | 3.51 | 3.64 | 3.43 | 3.63 | 3.63 | -0.55% | 108,000 |
| Feb 26, 2026 | 3.93 | 3.93 | 3.43 | 3.65 | 3.65 | -7.12% | 1,886,000 |
| Feb 25, 2026 | 3.20 | 3.94 | 3.14 | 3.93 | 3.93 | 19.09% | 508,000 |
| Feb 24, 2026 | 3.25 | 3.47 | 3.16 | 3.30 | 3.30 | 1.23% | 104,000 |
| Feb 23, 2026 | 3.12 | 3.29 | 3.11 | 3.26 | 3.26 | -7.12% | 86,000 |
| Feb 20, 2026 | 3.17 | 3.54 | 3.05 | 3.51 | 3.51 | -3.31% | 284,000 |
| Feb 16, 2026 | 2.89 | 3.64 | 2.88 | 3.63 | 3.63 | 21.00% | 98,000 |
| Feb 13, 2026 | 2.95 | 3.00 | 2.85 | 3.00 | 3.00 | 1.69% | 340,000 |
| Feb 12, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -7.52% | 186,000 |
| Feb 11, 2026 | 3.07 | 3.19 | 2.95 | 3.19 | 3.19 | 4.93% | 250,000 |
| Feb 10, 2026 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -5.88% | 98,000 |
| Feb 9, 2026 | 3.17 | 3.23 | 3.00 | 3.23 | 3.23 | 4.87% | 192,000 |
| Feb 6, 2026 | 3.10 | 3.14 | 3.01 | 3.08 | 3.08 | -2.22% | 100,000 |
| Feb 5, 2026 | 3.20 | 3.27 | 3.05 | 3.15 | 3.15 | -2.48% | 76,000 |
| Feb 4, 2026 | 3.47 | 3.47 | 3.23 | 3.23 | 3.23 | -12.23% | 146,000 |
| Feb 3, 2026 | 3.78 | 3.78 | 3.44 | 3.68 | 3.68 | -2.90% | 164,000 |
| Feb 2, 2026 | 3.30 | 3.79 | 3.20 | 3.79 | 3.79 | 10.82% | 742,000 |
| Jan 30, 2026 | 3.10 | 3.44 | 2.65 | 3.42 | 3.42 | 7.21% | 658,000 |
| Jan 29, 2026 | 3.13 | 3.23 | 2.95 | 3.19 | 3.19 | 0.95% | 458,000 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.16 | 3.16 | 0.64% | 2,000 |
| Jan 27, 2026 | 3.11 | 3.18 | 2.90 | 3.14 | 3.14 | 1.95% | 308,000 |
| Jan 26, 2026 | 3.35 | 3.35 | 3.02 | 3.08 | 3.08 | -6.95% | 322,000 |
| Jan 23, 2026 | 3.42 | 3.42 | 3.24 | 3.31 | 3.31 | -4.34% | 336,000 |
| Jan 22, 2026 | 3.43 | 3.47 | 3.38 | 3.46 | 3.46 | - | 84,000 |
| Jan 21, 2026 | 3.45 | 3.60 | 3.40 | 3.46 | 3.46 | -1.14% | 100,000 |
| Jan 20, 2026 | 3.41 | 3.66 | 3.34 | 3.50 | 3.50 | 0.29% | 487,000 |
| Jan 19, 2026 | 3.46 | 3.51 | 3.45 | 3.49 | 3.49 | 1.16% | 144,000 |
| Jan 16, 2026 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | -1.43% | 104,000 |
| Jan 15, 2026 | 3.56 | 3.56 | 3.36 | 3.50 | 3.50 | -3.58% | 202,000 |
| Jan 14, 2026 | 3.60 | 3.64 | 3.48 | 3.63 | 3.63 | 1.68% | 116,000 |
| Jan 13, 2026 | 3.52 | 3.79 | 3.50 | 3.57 | 3.57 | -1.11% | 376,000 |
| Jan 12, 2026 | 3.46 | 3.64 | 3.38 | 3.61 | 3.61 | 1.69% | 304,000 |
| Jan 9, 2026 | 3.48 | 3.79 | 3.44 | 3.55 | 3.55 | 2.01% | 602,000 |
| Jan 8, 2026 | 3.40 | 3.53 | 3.21 | 3.48 | 3.48 | 2.35% | 448,000 |
| Jan 7, 2026 | 3.51 | 3.60 | 3.38 | 3.40 | 3.40 | -3.13% | 132,000 |
| Jan 6, 2026 | 3.72 | 3.74 | 3.48 | 3.51 | 3.51 | -7.63% | 2,012,000 |
| Jan 5, 2026 | 3.81 | 3.90 | 3.73 | 3.80 | 3.80 | -3.06% | 2,480,000 |
| Jan 2, 2026 | 3.60 | 3.92 | 3.58 | 3.92 | 3.92 | 7.40% | 1,194,000 |
| Dec 31, 2025 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | - | 676,000 |
| Dec 30, 2025 | 3.65 | 3.71 | 3.59 | 3.65 | 3.65 | -1.62% | 750,000 |
| Dec 29, 2025 | 3.81 | 3.85 | 3.70 | 3.71 | 3.71 | -2.88% | 2,762,000 |
| Dec 24, 2025 | 3.71 | 3.85 | 3.70 | 3.82 | 3.82 | 1.33% | 978,000 |
| Dec 23, 2025 | 3.80 | 3.81 | 3.70 | 3.77 | 3.77 | -1.31% | 2,792,000 |
| Dec 22, 2025 | 3.80 | 3.95 | 3.76 | 3.82 | 3.82 | -0.26% | 1,704,000 |
| Dec 19, 2025 | 3.81 | 3.91 | 3.80 | 3.83 | 3.83 | - | 258,000 |
| Dec 18, 2025 | 3.80 | 3.93 | 3.70 | 3.83 | 3.83 | 0.79% | 290,000 |
| Dec 17, 2025 | 3.92 | 3.97 | 3.72 | 3.80 | 3.80 | -2.81% | 462,000 |
| Dec 16, 2025 | 3.98 | 3.98 | 3.88 | 3.91 | 3.91 | -3.69% | 86,000 |
| Dec 15, 2025 | 4.06 | 4.09 | 3.91 | 4.06 | 4.06 | - | 1,394,000 |
| Dec 12, 2025 | 3.85 | 4.08 | 3.80 | 4.06 | 4.06 | 3.57% | 2,932,000 |
| Dec 11, 2025 | 3.82 | 4.04 | 3.80 | 3.92 | 3.92 | - | 2,284,000 |
| Dec 10, 2025 | 3.80 | 3.92 | 3.62 | 3.92 | 3.92 | 2.08% | 1,894,000 |
| Dec 9, 2025 | 3.92 | 4.04 | 3.82 | 3.84 | 3.84 | -4.00% | 1,854,000 |
| Dec 8, 2025 | 3.90 | 4.04 | 3.80 | 4.00 | 4.00 | 2.04% | 2,722,000 |
| Dec 5, 2025 | 3.85 | 3.94 | 3.72 | 3.92 | 3.92 | - | 250,000 |
| Dec 4, 2025 | 3.85 | 3.96 | 3.84 | 3.92 | 3.92 | 0.51% | 514,000 |
| Dec 3, 2025 | 3.89 | 3.95 | 3.78 | 3.90 | 3.90 | 0.26% | 170,000 |
| Dec 2, 2025 | 3.86 | 3.92 | 3.80 | 3.89 | 3.89 | -1.52% | 456,000 |
| Dec 1, 2025 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 1.28% | 74,000 |
| Nov 28, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 0.52% | 148,000 |
| Nov 27, 2025 | 3.61 | 3.88 | 3.61 | 3.88 | 3.88 | 5.15% | 262,000 |
| Nov 26, 2025 | 3.65 | 3.69 | 3.60 | 3.69 | 3.69 | 1.10% | 416,000 |
| Nov 25, 2025 | 3.60 | 3.81 | 3.55 | 3.65 | 3.65 | -0.82% | 1,278,000 |
| Nov 24, 2025 | 3.45 | 3.74 | 3.24 | 3.68 | 3.68 | 5.75% | 222,000 |
| Nov 21, 2025 | 3.40 | 3.50 | 3.20 | 3.48 | 3.48 | 1.46% | 766,000 |
| Nov 20, 2025 | 3.14 | 3.50 | 3.11 | 3.43 | 3.43 | 11.36% | 2,082,000 |
| Nov 19, 2025 | 3.51 | 3.58 | 3.06 | 3.08 | 3.08 | -13.73% | 1,782,000 |
| Nov 18, 2025 | 3.60 | 3.71 | 3.50 | 3.57 | 3.57 | -2.99% | 382,000 |
| Nov 17, 2025 | 3.80 | 3.84 | 3.58 | 3.68 | 3.68 | -6.12% | 586,000 |
| Nov 14, 2025 | 4.00 | 4.09 | 3.85 | 3.92 | 3.92 | -2.73% | 240,000 |
| Nov 13, 2025 | 3.80 | 4.15 | 3.78 | 4.03 | 4.03 | 6.05% | 672,000 |
| Nov 12, 2025 | 3.75 | 3.84 | 3.70 | 3.80 | 3.80 | 1.88% | 126,000 |
| Nov 11, 2025 | 3.75 | 3.98 | 3.52 | 3.73 | 3.73 | -0.53% | 268,000 |
| Nov 10, 2025 | 3.76 | 3.81 | 3.64 | 3.75 | 3.75 | 2.46% | 232,000 |
| Nov 7, 2025 | 3.75 | 3.79 | 3.60 | 3.66 | 3.66 | -3.68% | 648,000 |
| Nov 6, 2025 | 3.76 | 3.98 | 3.55 | 3.80 | 3.80 | 0.53% | 322,000 |
| Nov 5, 2025 | 3.80 | 3.85 | 3.52 | 3.78 | 3.78 | -2.83% | 370,000 |
| Nov 4, 2025 | 4.00 | 4.00 | 3.85 | 3.89 | 3.89 | -2.99% | 122,000 |
| Nov 3, 2025 | 4.01 | 4.08 | 3.93 | 4.01 | 4.01 | -0.25% | 164,000 |
| Oct 31, 2025 | 4.00 | 4.17 | 3.99 | 4.02 | 4.02 | -0.25% | 234,000 |
| Oct 30, 2025 | 4.02 | 4.08 | 3.98 | 4.03 | 4.03 | -1.23% | 230,000 |
| Oct 28, 2025 | 4.00 | 4.25 | 3.94 | 4.08 | 4.08 | 2.00% | 210,000 |
| Oct 27, 2025 | 4.03 | 4.09 | 3.90 | 4.00 | 4.00 | 0.50% | 76,000 |
| Oct 24, 2025 | 3.97 | 4.04 | 3.90 | 3.98 | 3.98 | 0.25% | 86,000 |
| Oct 23, 2025 | 4.02 | 4.04 | 3.53 | 3.97 | 3.97 | -3.17% | 362,000 |
| Oct 22, 2025 | 4.21 | 4.21 | 3.95 | 4.10 | 4.10 | -5.75% | 526,000 |
| Oct 21, 2025 | 4.18 | 4.33 | 4.00 | 4.35 | 4.35 | 3.82% | 520,000 |
| Oct 20, 2025 | 4.29 | 4.62 | 4.16 | 4.19 | 4.19 | -2.33% | 326,000 |
| Oct 17, 2025 | 4.29 | 4.79 | 3.92 | 4.29 | 4.29 | 1.18% | 744,000 |
| Oct 16, 2025 | 4.19 | 4.25 | 4.11 | 4.24 | 4.24 | 1.19% | 348,000 |
| Oct 15, 2025 | 4.31 | 4.39 | 4.15 | 4.19 | 4.19 | -0.71% | 258,000 |
| Oct 14, 2025 | 4.35 | 4.47 | 4.13 | 4.22 | 4.22 | -2.31% | 596,000 |
| Oct 13, 2025 | 4.55 | 4.55 | 4.24 | 4.32 | 4.32 | -6.09% | 314,000 |
| Oct 10, 2025 | 4.53 | 4.67 | 4.31 | 4.60 | 4.60 | 1.32% | 524,000 |