Quantgroup Holding Limited (HKG:2685)
Hong Kong
· Delayed Price · Currency is HKD 17.79
-1.48 (-7.68%)
At close: Apr 29, 2026
Quantgroup Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.27 | 20.88 | 17.73 | 17.79 | 17.79 | -7.68% | 3,286,500 |
| Apr 28, 2026 | 21.18 | 21.32 | 19.18 | 19.27 | 19.27 | -9.19% | 1,874,500 |
| Apr 27, 2026 | 22.80 | 23.02 | 21.18 | 21.22 | 21.22 | -6.77% | 1,838,500 |
| Apr 24, 2026 | 21.72 | 23.78 | 21.18 | 22.76 | 22.76 | 4.88% | 4,958,500 |
| Apr 23, 2026 | 21.16 | 23.36 | 20.82 | 21.70 | 21.70 | 2.65% | 4,260,400 |
| Apr 22, 2026 | 21.22 | 21.88 | 20.72 | 21.14 | 21.14 | -0.38% | 1,668,000 |
| Apr 21, 2026 | 20.90 | 22.30 | 20.46 | 21.22 | 21.22 | 1.73% | 2,337,500 |
| Apr 20, 2026 | 21.04 | 21.62 | 20.62 | 20.86 | 20.86 | -0.76% | 1,237,500 |
| Apr 17, 2026 | 21.52 | 21.72 | 20.40 | 21.02 | 21.02 | -2.32% | 1,548,000 |
| Apr 16, 2026 | 22.34 | 22.60 | 21.50 | 21.52 | 21.52 | -3.41% | 1,880,200 |
| Apr 15, 2026 | 23.38 | 23.98 | 21.80 | 22.28 | 22.28 | -3.97% | 2,772,000 |
| Apr 14, 2026 | 21.56 | 25.94 | 21.52 | 23.20 | 23.20 | 8.51% | 11,512,000 |
| Apr 13, 2026 | 20.66 | 22.60 | 20.44 | 21.38 | 21.38 | 3.79% | 3,172,000 |
| Apr 10, 2026 | 21.14 | 22.36 | 20.50 | 20.60 | 20.60 | -1.90% | 1,923,500 |
| Apr 9, 2026 | 20.90 | 21.50 | 20.50 | 21.00 | 21.00 | 0.48% | 1,122,000 |
| Apr 8, 2026 | 20.50 | 21.28 | 20.36 | 20.90 | 20.90 | 2.45% | 1,262,000 |
| Apr 2, 2026 | 20.54 | 20.76 | 19.96 | 20.40 | 20.40 | -0.39% | 883,500 |
| Apr 1, 2026 | 20.46 | 21.24 | 20.38 | 20.48 | 20.48 | 0.79% | 1,287,000 |
| Mar 31, 2026 | 20.76 | 21.16 | 20.24 | 20.32 | 20.32 | -2.03% | 689,000 |
| Mar 30, 2026 | 20.40 | 21.56 | 20.18 | 20.74 | 20.74 | 1.97% | 1,168,500 |
| Mar 27, 2026 | 20.18 | 21.18 | 20.18 | 20.34 | 20.34 | 0.49% | 1,155,000 |
| Mar 26, 2026 | 22.50 | 22.60 | 20.08 | 20.24 | 20.24 | -9.72% | 1,430,000 |
| Mar 25, 2026 | 21.92 | 25.88 | 21.92 | 22.42 | 22.42 | 3.51% | 6,226,500 |
| Mar 24, 2026 | 21.28 | 22.68 | 21.12 | 21.66 | 21.66 | 2.27% | 1,343,000 |
| Mar 23, 2026 | 23.14 | 23.14 | 20.94 | 21.18 | 21.18 | -8.47% | 814,900 |
| Mar 20, 2026 | 25.36 | 25.96 | 22.38 | 23.14 | 23.14 | -8.61% | 1,814,526 |
| Mar 19, 2026 | 26.28 | 26.40 | 24.90 | 25.32 | 25.32 | -4.81% | 1,666,500 |
| Mar 18, 2026 | 26.20 | 31.48 | 25.76 | 26.60 | 26.60 | 4.72% | 8,888,000 |
| Mar 17, 2026 | 26.24 | 28.00 | 24.38 | 25.40 | 25.40 | -1.24% | 2,166,500 |
| Mar 16, 2026 | 27.54 | 27.54 | 25.36 | 25.72 | 25.72 | -3.53% | 1,146,500 |
| Mar 13, 2026 | 32.02 | 34.42 | 26.62 | 26.66 | 26.66 | -13.44% | 3,240,000 |
| Mar 12, 2026 | 34.06 | 34.06 | 29.68 | 30.80 | 30.80 | -9.20% | 2,565,000 |
| Mar 11, 2026 | 39.98 | 40.96 | 33.30 | 33.92 | 33.92 | -11.39% | 4,455,500 |
| Mar 10, 2026 | 28.80 | 43.36 | 26.90 | 38.28 | 38.28 | 34.32% | 9,519,000 |
| Mar 9, 2026 | 30.22 | 30.22 | 24.66 | 28.50 | 28.50 | -5.63% | 833,700 |
| Mar 6, 2026 | 32.08 | 32.70 | 30.16 | 30.20 | 30.20 | -5.74% | 370,000 |
| Mar 5, 2026 | 30.36 | 32.20 | 30.36 | 32.04 | 32.04 | 5.81% | 486,500 |
| Mar 4, 2026 | 31.20 | 31.20 | 30.16 | 30.28 | 30.28 | -2.82% | 173,750 |
| Mar 3, 2026 | 30.74 | 32.88 | 30.02 | 31.16 | 31.16 | 1.50% | 502,000 |
| Mar 2, 2026 | 32.24 | 32.60 | 30.32 | 30.70 | 30.70 | -5.83% | 302,000 |
| Feb 27, 2026 | 33.10 | 34.56 | 32.40 | 32.60 | 32.60 | -1.27% | 444,000 |
| Feb 26, 2026 | 32.64 | 33.36 | 32.00 | 33.02 | 33.02 | 1.29% | 450,500 |
| Feb 25, 2026 | 31.80 | 33.40 | 31.56 | 32.60 | 32.60 | 2.64% | 442,000 |
| Feb 24, 2026 | 31.46 | 32.24 | 31.44 | 31.76 | 31.76 | 0.83% | 248,200 |
| Feb 23, 2026 | 31.40 | 32.60 | 31.10 | 31.50 | 31.50 | 0.64% | 258,500 |
| Feb 20, 2026 | 31.20 | 32.12 | 30.94 | 31.30 | 31.30 | 0.90% | 337,000 |
| Feb 16, 2026 | 30.80 | 31.38 | 30.34 | 31.02 | 31.02 | 0.78% | 160,500 |
| Feb 13, 2026 | 31.84 | 31.98 | 30.08 | 30.78 | 30.78 | -3.15% | 225,750 |
| Feb 12, 2026 | 30.94 | 31.78 | 27.86 | 31.78 | 31.78 | 2.71% | 185,000 |
| Feb 11, 2026 | 30.96 | 31.44 | 29.90 | 30.94 | 30.94 | 0.13% | 129,500 |
| Feb 10, 2026 | 31.40 | 31.50 | 29.98 | 30.90 | 30.90 | -1.21% | 156,000 |
| Feb 9, 2026 | 30.24 | 32.30 | 30.24 | 31.28 | 31.28 | 3.51% | 316,000 |
| Feb 6, 2026 | 30.00 | 30.86 | 29.00 | 30.22 | 30.22 | 0.20% | 194,500 |
| Feb 5, 2026 | 31.44 | 31.78 | 29.88 | 30.16 | 30.16 | -4.07% | 216,500 |
| Feb 4, 2026 | 33.50 | 33.64 | 31.10 | 31.44 | 31.44 | -5.98% | 234,500 |
| Feb 3, 2026 | 30.50 | 35.30 | 30.28 | 33.44 | 33.44 | 10.00% | 542,000 |
| Feb 2, 2026 | 32.82 | 32.82 | 29.90 | 30.40 | 30.40 | -7.26% | 290,500 |
| Jan 30, 2026 | 34.50 | 35.10 | 32.02 | 32.78 | 32.78 | -6.07% | 312,500 |
| Jan 29, 2026 | 33.88 | 35.14 | 33.54 | 34.90 | 34.90 | 2.05% | 221,000 |
| Jan 28, 2026 | 35.50 | 37.36 | 34.00 | 34.20 | 34.20 | -4.95% | 394,500 |
| Jan 27, 2026 | 36.02 | 36.74 | 35.50 | 35.98 | 35.98 | -2.07% | 248,000 |
| Jan 26, 2026 | 36.92 | 37.00 | 36.00 | 36.74 | 36.74 | -0.70% | 188,500 |
| Jan 23, 2026 | 37.00 | 37.64 | 35.10 | 37.00 | 37.00 | - | 304,500 |
| Jan 22, 2026 | 37.10 | 37.52 | 32.50 | 37.00 | 37.00 | -0.16% | 352,500 |
| Jan 21, 2026 | 34.78 | 37.14 | 34.40 | 37.06 | 37.06 | 9.91% | 494,500 |
| Jan 20, 2026 | 38.84 | 39.00 | 31.38 | 33.72 | 33.72 | -13.09% | 696,600 |
| Jan 19, 2026 | 37.64 | 39.60 | 37.60 | 38.80 | 38.80 | 2.16% | 399,500 |
| Jan 16, 2026 | 35.70 | 38.00 | 35.70 | 37.98 | 37.98 | 3.21% | 576,500 |
| Jan 15, 2026 | 35.60 | 36.98 | 35.12 | 36.80 | 36.80 | 3.60% | 615,000 |
| Jan 14, 2026 | 35.00 | 36.00 | 34.30 | 35.52 | 35.52 | 3.26% | 602,000 |
| Jan 13, 2026 | 33.10 | 34.48 | 32.28 | 34.40 | 34.40 | 3.43% | 500,500 |
| Jan 12, 2026 | 35.10 | 35.22 | 31.60 | 33.26 | 33.26 | -5.08% | 704,700 |
| Jan 9, 2026 | 33.60 | 35.28 | 33.58 | 35.04 | 35.04 | 2.70% | 535,000 |
| Jan 8, 2026 | 32.10 | 34.44 | 31.96 | 34.12 | 34.12 | 6.49% | 611,300 |
| Jan 7, 2026 | 29.84 | 32.30 | 28.82 | 32.04 | 32.04 | 7.44% | 530,500 |
| Jan 6, 2026 | 27.00 | 29.82 | 27.00 | 29.82 | 29.82 | 9.63% | 645,940 |
| Jan 5, 2026 | 26.98 | 27.68 | 25.88 | 27.20 | 27.20 | 0.89% | 540,500 |
| Jan 2, 2026 | 27.18 | 27.18 | 25.24 | 26.96 | 26.96 | 0.45% | 429,000 |
| Dec 31, 2025 | 27.10 | 27.40 | 26.80 | 26.84 | 26.84 | -1.40% | 306,500 |
| Dec 30, 2025 | 27.06 | 27.52 | 26.60 | 27.22 | 27.22 | 0.37% | 410,500 |
| Dec 29, 2025 | 26.40 | 27.28 | 26.30 | 27.12 | 27.12 | 2.73% | 417,500 |
| Dec 24, 2025 | 26.16 | 26.60 | 26.08 | 26.40 | 26.40 | 1.30% | 156,000 |
| Dec 23, 2025 | 26.04 | 26.40 | 25.54 | 26.06 | 26.06 | 1.32% | 238,000 |
| Dec 22, 2025 | 26.90 | 26.90 | 25.34 | 25.72 | 25.72 | 2.23% | 301,000 |
| Dec 19, 2025 | 25.34 | 25.94 | 24.84 | 25.16 | 25.16 | - | 271,500 |
| Dec 18, 2025 | 26.96 | 27.98 | 24.94 | 25.16 | 25.16 | -6.61% | 385,500 |
| Dec 17, 2025 | 25.76 | 27.00 | 25.74 | 26.94 | 26.94 | 4.42% | 345,846 |
| Dec 16, 2025 | 26.40 | 26.94 | 24.70 | 25.80 | 25.80 | -2.27% | 269,000 |
| Dec 15, 2025 | 24.50 | 26.50 | 24.50 | 26.40 | 26.40 | 7.76% | 377,380 |
| Dec 12, 2025 | 24.50 | 25.44 | 23.12 | 24.50 | 24.50 | -2.23% | 219,000 |
| Dec 11, 2025 | 25.28 | 26.88 | 25.00 | 25.06 | 25.06 | -0.79% | 409,500 |
| Dec 10, 2025 | 26.50 | 26.50 | 24.50 | 25.26 | 25.26 | -4.10% | 386,800 |
| Dec 9, 2025 | 28.00 | 29.30 | 26.00 | 26.34 | 26.34 | -5.93% | 375,000 |
| Dec 8, 2025 | 26.76 | 28.38 | 24.80 | 28.00 | 28.00 | 4.63% | 508,000 |
| Dec 5, 2025 | 28.50 | 30.30 | 26.00 | 26.76 | 26.76 | -5.77% | 672,000 |
| Dec 4, 2025 | 28.50 | 31.50 | 27.00 | 28.40 | 28.40 | -0.35% | 1,073,700 |
| Dec 3, 2025 | 23.90 | 29.18 | 23.00 | 28.50 | 28.50 | 17.38% | 1,832,400 |
| Dec 2, 2025 | 19.41 | 24.38 | 19.41 | 24.28 | 24.28 | 25.22% | 1,380,700 |
| Dec 1, 2025 | 17.35 | 19.39 | 17.35 | 19.39 | 19.39 | 11.76% | 313,600 |
| Nov 28, 2025 | 18.50 | 19.20 | 16.70 | 17.35 | 17.35 | -6.22% | 542,000 |