Quantong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.890	0.920	0.890	0.920	0.920	110,000
2023-02-20	0.900	0.910	0.890	0.910	0.910	130,000
2023-02-17	0.920	0.920	0.910	0.920	0.920	220,000
2023-02-16	0.900	0.910	0.890	0.910	0.910	100,000
2023-02-15	0.900	0.900	0.900	0.900	0.900	60,000
2023-02-14	0.900	0.900	0.890	0.890	0.890	170,000
2023-02-13	0.930	0.930	0.880	0.880	0.880	390,000
2023-02-10	0.880	0.910	0.870	0.910	0.910	60,000
2023-02-09	0.900	0.900	0.890	0.900	0.900	310,000
2023-02-08	0.880	0.900	0.880	0.900	0.900	40,000
2023-02-07	0.880	0.880	0.880	0.880	0.880	30,000
2023-02-06	0.900	0.900	0.890	0.890	0.890	20,000
2023-02-03	0.900	0.900	0.900	0.900	0.900	120,000
2023-02-02	0.910	0.910	0.910	0.910	0.910	50,000
2023-02-01	0.900	0.920	0.900	0.910	0.910	230,000
2023-01-31	0.930	0.930	0.890	0.890	0.890	110,000
2023-01-30	0.890	0.900	0.880	0.880	0.880	590,000
2023-01-27	0.930	0.930	0.880	0.880	0.880	140,000
2023-01-26	0.900	0.950	0.880	0.890	0.890	230,000
2023-01-20	0.870	0.900	0.870	0.870	0.870	80,000
2023-01-19	0.880	0.890	0.870	0.870	0.870	520,000
2023-01-18	0.850	0.860	0.850	0.850	0.850	160,000
2023-01-17	0.840	0.850	0.820	0.820	0.820	150,000
2023-01-16	0.800	0.820	0.800	0.820	0.820	80,000
2023-01-13	0.830	0.830	0.800	0.800	0.800	320,000
2023-01-12	0.850	0.850	0.830	0.830	0.830	270,000
2023-01-11	0.850	0.850	0.850	0.850	0.850	90,000
2023-01-10	0.880	0.880	0.850	0.850	0.850	240,000
2023-01-09	0.900	0.900	0.880	0.880	0.880	290,000
2023-01-06	0.930	0.940	0.880	0.910	0.910	800,000
2023-01-05	0.900	0.900	0.880	0.890	0.890	570,000
2023-01-04	0.900	0.930	0.890	0.890	0.890	470,000
2023-01-03	0.950	1.000	0.880	0.890	0.890	2,290,000
2022-12-30	0.890	0.950	0.850	0.880	0.880	2,160,000
2022-12-29	0.670	1.190	0.670	0.800	0.800	3,960,000
2022-12-28	0.560	0.600	0.560	0.600	0.600	2,200,000
2022-12-23	0.550	0.550	0.550	0.550	0.550	460,000
2022-12-22	0.550	0.560	0.550	0.550	0.550	370,000
2022-12-21	0.560	0.560	0.550	0.550	0.550	280,000
2022-12-20	0.560	0.560	0.550	0.550	0.550	300,000
2022-12-19	0.560	0.560	0.540	0.550	0.550	640,000
2022-12-16	0.550	0.570	0.520	0.570	0.570	1,610,000
2022-12-15	0.560	0.570	0.540	0.570	0.570	1,340,000
2022-12-14	0.550	0.560	0.540	0.560	0.560	460,000
2022-12-13	0.560	0.570	0.550	0.570	0.570	790,000
2022-12-12	0.560	0.560	0.560	0.560	0.560	590,000
2022-12-09	0.550	0.560	0.540	0.560	0.560	850,000
2022-12-08	0.560	0.560	0.550	0.550	0.550	570,000
2022-12-07	0.570	0.570	0.550	0.550	0.550	760,000
2022-12-06	0.560	0.560	0.550	0.550	0.550	350,000
2022-12-05	0.560	0.560	0.550	0.550	0.550	1,100,000
2022-12-02	0.560	0.560	0.550	0.550	0.550	570,000
2022-12-01	0.560	0.560	0.550	0.560	0.560	610,000
2022-11-30	0.560	0.570	0.530	0.550	0.550	1,160,000
2022-11-29	0.570	0.570	0.550	0.560	0.560	980,000
2022-11-28	0.570	0.580	0.570	0.570	0.570	1,000,000
2022-11-25	0.570	0.640	0.540	0.570	0.570	2,330,000
2022-11-24	0.550	0.580	0.550	0.560	0.560	760,000
2022-11-23	0.540	0.540	0.540	0.540	0.540	680,000
2022-11-22	0.530	0.550	0.530	0.530	0.530	910,000

← NewerPage 16 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.