Quantong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.530	0.550	0.520	0.530	0.530	990,000
2022-11-18	0.540	0.540	0.530	0.530	0.530	20,000
2022-11-17	0.520	0.530	0.510	0.530	0.530	150,000
2022-11-16	0.530	0.530	0.520	0.520	0.520	90,000
2022-11-15	0.530	0.530	0.500	0.510	0.510	740,000
2022-11-14	0.540	0.540	0.520	0.530	0.530	290,000
2022-11-11	0.520	0.550	0.510	0.510	0.510	990,000
2022-11-10	0.540	0.540	0.520	0.540	0.540	270,000
2022-11-09	0.550	0.550	0.520	0.520	0.520	280,000
2022-11-08	0.550	0.550	0.530	0.540	0.540	180,000
2022-11-07	0.550	0.550	0.540	0.550	0.550	480,000
2022-11-04	0.550	0.550	0.550	0.550	0.550	180,000
2022-11-03	0.570	0.570	0.530	0.550	0.550	480,000
2022-11-02	0.560	0.570	0.550	0.570	0.570	50,000
2022-11-01	0.570	0.580	0.550	0.550	0.550	240,000
2022-10-31	0.550	0.570	0.550	0.560	0.560	270,000
2022-10-28	0.560	0.560	0.540	0.540	0.540	60,000
2022-10-27	0.560	0.560	0.540	0.550	0.550	140,000
2022-10-26	0.580	0.600	0.530	0.560	0.560	500,000
2022-10-25	0.570	0.570	0.530	0.550	0.550	570,000
2022-10-24	0.570	0.570	0.540	0.540	0.540	400,000
2022-10-21	0.610	0.610	0.520	0.540	0.540	550,000
2022-10-20	0.580	0.580	0.550	0.560	0.560	370,000
2022-10-19	0.610	0.700	0.570	0.580	0.580	230,000
2022-10-18	0.580	0.580	0.550	0.570	0.570	370,000
2022-10-17	0.570	0.590	0.560	0.580	0.580	270,000
2022-10-14	0.590	0.590	0.560	0.570	0.570	290,000
2022-10-13	0.580	0.600	0.580	0.580	0.580	140,000
2022-10-12	0.650	0.650	0.580	0.580	0.580	230,000
2022-10-11	0.620	0.620	0.570	0.590	0.590	370,000
2022-10-10	0.550	0.590	0.510	0.570	0.570	440,000
2022-10-07	0.560	0.560	0.560	0.560	0.560	120,000
2022-10-06	0.620	0.620	0.550	0.600	0.600	380,000
2022-10-05	0.600	0.690	0.580	0.580	0.580	90,000
2022-10-03	0.580	0.580	0.580	0.580	0.580	50,000
2022-09-30	0.660	0.660	0.530	0.580	0.580	260,000
2022-09-29	0.660	0.670	0.580	0.580	0.580	140,000
2022-09-28	0.610	0.610	0.510	0.550	0.550	240,000
2022-09-27	0.630	0.630	0.600	0.610	0.610	60,000
2022-09-26	0.630	0.630	0.580	0.580	0.580	120,000
2022-09-23	0.580	0.580	0.580	0.580	0.580	40,000
2022-09-22	0.570	0.570	0.570	0.570	0.570	200,000
2022-09-21	0.540	0.580	0.540	0.580	0.580	130,000
2022-09-20	0.530	0.630	0.520	0.600	0.600	350,000
2022-09-19	0.570	0.570	0.530	0.530	0.530	20,000
2022-09-16	0.520	0.580	0.510	0.580	0.580	260,000
2022-09-15	0.550	0.550	0.520	0.520	0.520	260,000
2022-09-14	0.730	0.730	0.560	0.560	0.560	220,000
2022-09-13	0.560	0.560	0.560	0.560	0.560	90,000
2022-09-09	0.550	0.570	0.550	0.570	0.570	60,000
2022-09-08	0.510	0.550	0.500	0.500	0.500	160,000
2022-09-07	0.590	0.590	0.590	0.590	0.590	50,000
2022-09-06	0.620	0.620	0.600	0.600	0.600	80,000
2022-09-05	0.620	0.620	0.620	0.620	0.620	80,000
2022-09-02	0.770	0.770	0.630	0.630	0.630	100,000
2022-09-01	0.580	0.580	0.580	0.580	0.580	120,000
2022-08-31	0.640	0.690	0.640	0.640	0.640	1,050,000
2022-08-30	0.610	0.620	0.610	0.620	0.620	100,000
2022-08-29	0.550	0.620	0.550	0.620	0.620	60,000
2022-08-26	0.510	0.510	0.510	0.510	0.510	10,000

← NewerPage 17 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.