Quantong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.700	0.700	0.660	0.670	0.670	982,000
2023-11-13	0.760	0.760	0.670	0.670	0.670	3,096,000
2023-11-10	0.760	0.770	0.690	0.750	0.750	3,368,000
2023-11-09	0.760	0.790	0.700	0.750	0.750	2,952,000
2023-11-08	0.740	0.820	0.710	0.760	0.760	3,766,000
2023-11-07	0.830	0.830	0.710	0.750	0.750	7,128,000
2023-11-06	0.840	0.840	0.780	0.830	0.830	2,048,000
2023-11-03	0.820	0.850	0.790	0.820	0.820	550,000
2023-11-02	0.850	0.850	0.790	0.820	0.820	790,000
2023-11-01	0.790	0.920	0.750	0.820	0.820	1,732,000
2023-10-31	0.830	0.830	0.730	0.790	0.790	1,182,000
2023-10-30	0.850	0.850	0.780	0.810	0.810	1,316,000
2023-10-27	0.880	0.880	0.800	0.830	0.830	1,238,000
2023-10-26	0.800	0.940	0.730	0.850	0.850	1,324,000
2023-10-25	0.890	0.890	0.750	0.800	0.800	1,586,000
2023-10-24	0.960	0.960	0.850	0.890	0.890	464,000
2023-10-20	0.970	0.970	0.920	0.960	0.960	386,000
2023-10-19	1.030	1.030	0.940	0.990	0.990	270,000
2023-10-18	1.050	1.050	0.890	0.990	0.990	676,000
2023-10-17	1.000	1.000	0.920	0.970	0.970	788,000
2023-10-16	1.060	1.060	0.930	0.970	0.970	782,000
2023-10-13	1.180	1.180	1.070	1.110	1.110	384,000
2023-10-12	1.210	1.260	1.130	1.150	1.150	560,000
2023-10-11	1.130	1.200	1.070	1.190	1.190	596,000
2023-10-10	1.090	1.090	1.060	1.060	1.060	434,000
2023-10-09	1.150	1.150	1.090	1.100	1.100	148,000
2023-10-06	1.160	1.160	1.070	1.100	1.100	244,000
2023-10-05	1.200	1.230	1.040	1.070	1.070	902,000
2023-10-04	1.180	1.180	1.060	1.080	1.080	758,000
2023-10-03	1.270	1.300	1.160	1.180	1.180	886,000
2023-09-29	1.300	1.300	1.180	1.270	1.270	1,590,000
2023-09-28	1.300	1.310	1.250	1.300	1.300	1,374,000
2023-09-27	1.280	1.310	1.210	1.300	1.300	1,700,000
2023-09-26	1.280	1.380	1.220	1.270	1.270	2,324,000
2023-09-25	1.080	1.280	1.070	1.270	1.270	2,652,000
2023-09-22	1.170	1.200	1.030	1.150	1.150	1,592,000
2023-09-21	1.210	1.250	1.070	1.170	1.170	1,468,000
2023-09-20	1.030	1.170	1.030	1.170	1.170	2,432,000
2023-09-19	0.910	1.020	0.910	1.000	1.000	2,662,000
2023-09-18	0.880	0.920	0.880	0.900	0.900	828,000
2023-09-15	0.760	0.900	0.760	0.860	0.860	1,144,000
2023-09-14	0.680	0.760	0.680	0.760	0.760	644,000
2023-09-13	0.670	0.700	0.660	0.680	0.680	576,000
2023-09-12	0.740	0.740	0.670	0.670	0.670	886,000
2023-09-11	0.770	0.790	0.740	0.750	0.750	228,000
2023-09-07	0.780	0.800	0.740	0.770	0.770	570,000
2023-09-06	0.780	0.800	0.750	0.780	0.780	446,000
2023-09-05	0.810	0.820	0.770	0.780	0.780	704,000
2023-09-04	0.810	0.820	0.780	0.810	0.810	622,000
2023-09-01	0.800	0.800	0.800	0.800	0.800	0
2023-08-31	0.810	0.830	0.800	0.800	0.800	1,486,000
2023-08-30	0.830	0.840	0.800	0.830	0.830	1,410,000
2023-08-29	0.850	0.850	0.800	0.830	0.830	198,000
2023-08-28	0.860	0.860	0.810	0.830	0.830	564,000
2023-08-25	0.860	0.880	0.820	0.840	0.840	414,000
2023-08-24	0.820	0.910	0.820	0.860	0.860	1,108,000
2023-08-23	0.850	0.870	0.810	0.810	0.810	1,672,000
2023-08-22	0.850	0.860	0.820	0.860	0.860	848,000
2023-08-21	0.900	0.920	0.850	0.880	0.880	630,000
2023-08-18	0.890	0.920	0.860	0.910	0.910	646,000

← NewerPage 13 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.