Quantong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.590	0.590	0.590	0.590	0.590	0
2022-08-24	0.590	0.590	0.590	0.590	0.590	0
2022-08-23	0.590	0.590	0.590	0.590	0.590	0
2022-08-22	0.590	0.590	0.590	0.590	0.590	30,000
2022-08-19	0.590	0.590	0.590	0.590	0.590	0
2022-08-18	0.590	0.590	0.590	0.590	0.590	0
2022-08-17	0.560	0.620	0.560	0.580	0.580	300,000
2022-08-16	0.650	0.650	0.650	0.650	0.650	280,000
2022-08-15	0.610	0.610	0.610	0.610	0.610	70,000
2022-08-12	0.610	0.630	0.610	0.630	0.630	740,000
2022-08-11	0.610	0.610	0.610	0.610	0.610	10,000
2022-08-10	0.620	0.620	0.620	0.620	0.620	0
2022-08-09	0.620	0.620	0.620	0.620	0.620	20,000
2022-08-08	0.620	0.620	0.620	0.620	0.620	0
2022-08-05	0.610	0.620	0.610	0.620	0.620	50,000
2022-08-04	0.620	0.620	0.620	0.620	0.620	20,000
2022-08-03	0.690	0.690	0.640	0.640	0.640	220,000
2022-08-02	0.690	0.700	0.640	0.660	0.660	450,000
2022-08-01	0.660	0.690	0.660	0.680	0.680	660,000
2022-07-29	0.650	0.660	0.630	0.630	0.630	890,000
2022-07-28	0.620	0.760	0.610	0.650	0.650	1,120,000
2022-07-27	0.620	0.620	0.610	0.610	0.610	120,000
2022-07-26	0.630	0.630	0.620	0.620	0.620	200,000
2022-07-25	0.630	0.630	0.620	0.630	0.630	100,000
2022-07-22	0.630	0.630	0.600	0.630	0.630	360,000
2022-07-21	0.620	0.630	0.620	0.630	0.630	150,000
2022-07-20	0.770	0.780	0.620	0.620	0.620	560,000
2022-07-19	0.640	0.650	0.620	0.620	0.620	520,000
2022-07-18	0.630	0.650	0.610	0.640	0.640	424,000
2022-07-15	0.630	0.630	0.600	0.620	0.620	360,000
2022-07-14	0.640	0.640	0.600	0.620	0.620	330,000
2022-07-13	0.620	0.680	0.620	0.640	0.640	570,000
2022-07-12	0.730	0.730	0.600	0.620	0.620	960,000
2022-07-11	0.800	0.860	0.720	0.720	0.720	940,000
2022-07-08	0.750	0.790	0.740	0.760	0.760	310,000
2022-07-07	0.680	0.750	0.680	0.730	0.730	370,000
2022-07-06	0.790	0.790	0.650	0.670	0.670	540,000
2022-07-05	0.600	0.800	0.600	0.790	0.790	820,000
2022-07-04	0.580	0.600	0.580	0.600	0.600	120,000
2022-06-30	0.590	0.590	0.560	0.580	0.580	230,000
2022-06-29	0.630	0.630	0.590	0.590	0.590	240,000
2022-06-28	0.620	0.620	0.620	0.620	0.620	90,000
2022-06-27	0.750	0.900	0.600	0.620	0.620	990,000
2022-06-24	0.690	0.690	0.650	0.670	0.670	170,000
2022-06-23	0.750	0.750	0.700	0.700	0.700	440,000
2022-06-22	0.790	0.790	0.760	0.790	0.790	280,000
2022-06-21	0.830	0.990	0.800	0.800	0.800	1,380,000
2022-06-20	0.820	0.840	0.760	0.810	0.810	1,100,000
2022-06-17	0.790	0.800	0.760	0.790	0.790	170,000
2022-06-16	0.800	0.800	0.790	0.790	0.790	80,000
2022-06-15	0.720	0.820	0.720	0.820	0.820	180,000
2022-06-14	0.870	0.880	0.790	0.790	0.790	400,000
2022-06-13	1.010	1.010	0.600	0.850	0.850	1,860,000
2022-06-10	1.020	1.020	1.000	1.000	1.000	760,000
2022-06-09	1.050	1.050	1.020	1.030	1.030	330,000
2022-06-08	1.050	1.140	1.020	1.050	1.050	2,010,000
2022-06-07	1.080	1.140	1.000	1.050	1.050	2,380,000
2022-06-06	1.130	1.130	1.040	1.070	1.070	1,010,000
2022-06-02	1.060	1.060	1.000	1.030	1.030	1,010,000
2022-06-01	1.150	1.150	1.040	1.080	1.080	2,820,000

← NewerPage 18 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.