Quantong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.900	0.940	0.870	0.920	0.920	1,324,000
2023-08-16	0.920	0.930	0.880	0.920	0.920	850,000
2023-08-15	0.850	0.970	0.830	0.910	0.910	2,302,000
2023-08-14	1.000	1.000	0.800	0.840	0.840	1,536,000
2023-08-11	1.070	1.070	0.980	1.010	1.010	960,000
2023-08-10	1.160	1.160	1.020	1.130	1.130	858,000
2023-08-09	1.190	1.190	1.000	1.140	1.140	818,000
2023-08-08	1.190	1.240	1.100	1.130	1.130	1,372,000
2023-08-07	1.240	1.270	1.160	1.190	1.190	700,000
2023-08-04	1.180	1.280	1.180	1.220	1.220	924,000
2023-08-03	1.040	1.270	1.040	1.180	1.180	934,000
2023-08-02	1.200	1.210	1.140	1.190	1.190	304,000
2023-08-01	1.220	1.260	1.190	1.190	1.190	954,000
2023-07-31	1.290	1.290	1.200	1.250	1.250	348,000
2023-07-28	1.280	1.290	1.200	1.280	1.280	1,514,000
2023-07-27	1.290	1.290	1.250	1.280	1.280	630,000
2023-07-26	1.310	1.310	1.260	1.290	1.290	266,000
2023-07-25	1.330	1.330	1.250	1.290	1.290	442,000
2023-07-24	1.270	1.300	1.240	1.290	1.290	996,000
2023-07-21	1.230	1.320	1.200	1.270	1.270	988,000
2023-07-20	1.230	1.250	1.200	1.210	1.210	284,000
2023-07-19	1.260	1.290	1.180	1.240	1.240	1,318,000
2023-07-18	1.440	1.440	1.250	1.270	1.270	888,000
2023-07-14	1.200	1.430	1.190	1.420	1.420	874,000
2023-07-13	1.300	1.300	1.200	1.220	1.220	730,000
2023-07-12	1.280	1.310	1.250	1.270	1.270	630,000
2023-07-11	1.350	1.350	1.310	1.310	1.310	570,000
2023-07-10	1.360	1.380	1.350	1.360	1.360	330,000
2023-07-07	1.490	1.490	1.350	1.350	1.350	510,000
2023-07-06	1.410	1.410	1.330	1.380	1.380	830,000
2023-07-05	1.530	1.620	1.400	1.410	1.410	1,930,000
2023-07-04	1.390	1.550	1.340	1.520	1.520	2,050,000
2023-07-03	1.250	1.350	1.190	1.340	1.340	2,320,000
2023-06-30	1.350	1.350	1.200	1.250	1.250	1,620,000
2023-06-29	1.620	1.620	1.030	1.360	1.360	7,610,000
2023-06-28	1.980	2.000	1.490	1.630	1.630	3,930,000
2023-06-27	1.960	1.980	1.800	1.880	1.880	3,210,000
2023-06-26	1.900	2.040	1.850	1.870	1.870	4,540,000
2023-06-23	2.000	2.000	1.740	1.900	1.900	2,850,000
2023-06-21	1.750	2.000	1.450	2.000	2.000	3,900,000
2023-06-20	1.890	2.050	1.690	1.740	1.740	4,920,000
2023-06-19	1.250	1.650	1.250	1.650	1.650	5,060,000
2023-06-16	0.910	1.100	0.910	1.100	1.100	2,460,000
2023-06-15	0.770	0.910	0.750	0.900	0.900	2,750,000
2023-06-14	0.710	0.740	0.700	0.730	0.730	1,060,000
2023-06-13	0.650	0.680	0.640	0.680	0.680	810,000
2023-06-12	0.640	0.670	0.610	0.650	0.650	1,100,000
2023-06-09	0.610	0.610	0.600	0.610	0.610	400,000
2023-06-08	0.620	0.620	0.590	0.610	0.610	800,000
2023-06-07	0.640	0.650	0.610	0.620	0.620	1,150,000
2023-06-06	0.570	0.640	0.570	0.610	0.610	820,000
2023-06-05	0.560	0.580	0.540	0.560	0.560	1,090,000
2023-06-02	0.680	0.790	0.435	0.530	0.530	32,420,000
2023-06-01	0.610	0.680	0.580	0.640	0.640	2,620,000
2023-05-31	0.580	0.610	0.570	0.610	0.610	2,380,000
2023-05-30	0.540	0.570	0.540	0.570	0.570	410,000
2023-05-29	0.540	0.570	0.530	0.540	0.540	620,000
2023-05-25	0.530	0.530	0.500	0.520	0.520	600,000
2023-05-24	0.495	0.510	0.495	0.500	0.500	270,000
2023-05-23	0.570	0.570	0.480	0.485	0.485	3,230,000

← NewerPage 14 of 21 · 1,230 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.