Quantong Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.189	0.189	0.180	0.184	0.184	758,000
2024-02-08	0.189	0.189	0.168	0.178	0.178	250,000
2024-02-07	0.195	0.195	0.175	0.176	0.176	734,000
2024-02-06	0.168	0.179	0.160	0.170	0.170	742,000
2024-02-05	0.190	0.190	0.165	0.168	0.168	1,438,000
2024-02-02	0.194	0.194	0.185	0.190	0.190	4,960,000
2024-02-01	0.185	0.196	0.185	0.194	0.194	1,044,000
2024-01-31	0.180	0.189	0.180	0.186	0.186	1,598,000
2024-01-30	0.166	0.191	0.157	0.181	0.181	1,360,000
2024-01-29	0.170	0.170	0.129	0.163	0.163	4,416,000
2024-01-26	0.188	0.188	0.175	0.176	0.176	1,670,000
2024-01-25	0.191	0.191	0.180	0.189	0.189	1,142,000
2024-01-24	0.219	0.219	0.185	0.190	0.190	754,000
2024-01-23	0.247	0.247	0.100	0.193	0.193	6,022,000
2024-01-22	0.275	0.310	0.240	0.247	0.247	4,970,000
2024-01-19	0.305	0.330	0.275	0.275	0.275	2,824,000
2024-01-18	0.285	0.300	0.275	0.300	0.300	11,858,000
2024-01-17	0.300	0.305	0.280	0.295	0.295	3,548,000
2024-01-16	0.315	0.330	0.280	0.300	0.300	7,950,000
2024-01-15	0.340	0.340	0.340	0.340	0.340	1,270,000
2024-01-12	0.365	0.380	0.300	0.340	0.340	2,976,000
2024-01-11	0.410	0.425	0.360	0.365	0.365	2,622,000
2024-01-10	0.455	0.495	0.345	0.410	0.410	12,270,000
2024-01-09	0.295	0.445	0.285	0.420	0.420	6,574,000
2024-01-08	0.275	0.295	0.265	0.285	0.285	1,336,000
2024-01-05	0.280	0.280	0.260	0.270	0.270	942,000
2024-01-04	0.265	0.280	0.260	0.280	0.280	256,000
2024-01-03	0.285	0.285	0.265	0.280	0.280	344,000
2024-01-02	0.285	0.285	0.260	0.285	0.285	726,000
2023-12-29	0.270	0.280	0.250	0.275	0.275	1,212,000
2023-12-28	0.270	0.270	0.250	0.270	0.270	1,904,000
2023-12-27	0.270	0.280	0.250	0.270	0.270	2,066,000
2023-12-22	0.300	0.300	0.260	0.270	0.270	2,844,000
2023-12-21	0.290	0.295	0.280	0.295	0.295	2,488,000
2023-12-20	0.300	0.300	0.250	0.290	0.290	5,018,000
2023-12-19	0.360	0.360	0.290	0.295	0.295	1,310,000
2023-12-18	0.360	0.365	0.300	0.325	0.325	6,402,000
2023-12-15	0.370	0.370	0.300	0.365	0.365	5,814,000
2023-12-14	0.310	0.345	0.248	0.325	0.325	7,386,000
2023-12-13	0.390	0.390	0.310	0.330	0.330	1,162,000
2023-12-12	0.380	0.385	0.360	0.370	0.370	4,798,000
2023-12-11	0.400	0.410	0.365	0.365	0.365	2,156,000
2023-12-08	0.400	0.410	0.390	0.410	0.410	1,810,000
2023-12-07	0.400	0.425	0.390	0.400	0.400	1,554,000
2023-12-06	0.420	0.460	0.395	0.420	0.420	1,842,000
2023-12-05	0.420	0.425	0.380	0.420	0.420	1,306,000
2023-12-04	0.475	0.485	0.335	0.420	0.420	3,986,000
2023-12-01	0.510	0.520	0.475	0.475	0.475	2,202,000
2023-11-30	0.500	0.530	0.500	0.500	0.500	2,528,000
2023-11-29	0.550	0.550	0.500	0.500	0.500	2,902,000
2023-11-28	0.490	0.640	0.480	0.500	0.500	5,288,000
2023-11-27	0.600	0.600	0.480	0.485	0.485	4,117,000
2023-11-24	0.620	0.640	0.580	0.590	0.590	3,404,000
2023-11-23	0.640	0.640	0.580	0.620	0.620	8,278,000
2023-11-22	0.700	0.720	0.590	0.620	0.620	7,002,000
2023-11-21	0.730	0.740	0.690	0.700	0.700	1,836,000
2023-11-20	0.750	0.790	0.710	0.730	0.730	2,760,000
2023-11-17	0.750	0.800	0.710	0.750	0.750	3,150,000
2023-11-16	0.630	0.800	0.570	0.750	0.750	3,428,000
2023-11-15	0.680	0.720	0.610	0.610	0.610	4,274,000

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.