Quantong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.180	1.210	1.140	1.150	1.150	1,150,000
2022-05-30	1.140	1.250	1.140	1.180	1.180	2,220,000
2022-05-27	1.090	1.150	1.040	1.140	1.140	1,570,000
2022-05-26	1.050	1.270	1.040	1.090	1.090	960,000
2022-05-25	1.310	1.600	0.980	1.050	1.050	5,250,000
2022-05-24	0.900	1.330	0.850	1.300	1.300	5,380,000
2022-05-23	0.630	0.850	0.630	0.810	0.810	2,230,000
2022-05-20	0.465	0.720	0.465	0.610	0.610	4,130,000
2022-05-19	0.370	0.450	0.370	0.440	0.440	730,000
2022-05-18	0.395	0.395	0.395	0.395	0.395	0
2022-05-17	0.380	0.425	0.370	0.405	0.405	420,000
2022-05-16	0.390	0.445	0.380	0.415	0.415	280,000
2022-05-13	0.390	0.435	0.380	0.415	0.415	360,000
2022-05-12	0.395	0.440	0.395	0.420	0.420	110,000
2022-05-11	0.430	0.495	0.385	0.390	0.390	780,000
2022-05-10	0.520	0.520	0.430	0.470	0.470	540,000
2022-05-06	0.520	0.520	0.510	0.510	0.510	10,000
2022-05-05	0.540	0.540	0.490	0.510	0.510	850,000
2022-05-04	0.590	0.590	0.500	0.500	0.500	1,260,000
2022-05-03	0.620	0.640	0.580	0.600	0.600	1,090,000
2022-04-29	0.650	0.650	0.620	0.650	0.650	840,000
2022-04-28	0.630	0.680	0.630	0.650	0.650	2,550,000
2022-04-27	0.630	0.650	0.630	0.630	0.630	430,000
2022-04-26	0.620	0.690	0.610	0.650	0.650	660,000
2022-04-25	0.600	0.670	0.590	0.660	0.660	1,150,000
2022-04-22	0.570	0.630	0.570	0.630	0.630	1,200,000
2022-04-21	0.610	0.620	0.580	0.610	0.610	580,000
2022-04-20	0.600	0.660	0.580	0.650	0.650	2,110,000
2022-04-19	0.610	0.640	0.570	0.600	0.600	1,040,000
2022-04-14	0.650	0.660	0.600	0.610	0.610	1,290,000
2022-04-13	0.570	0.700	0.560	0.690	0.690	7,380,000
2022-04-12	0.560	0.670	0.540	0.620	0.620	4,190,000
2022-04-11	0.520	0.630	0.500	0.610	0.610	4,730,000
2022-04-08	0.485	0.690	0.485	0.690	0.690	770,000
2022-04-07	0.500	0.500	0.485	0.490	0.490	320,000
2022-04-06	0.520	0.520	0.500	0.500	0.500	20,000
2022-04-04	0.520	0.530	0.495	0.495	0.495	180,000
2022-04-01	0.500	0.510	0.500	0.510	0.510	250,000
2022-03-31	0.550	0.550	0.510	0.520	0.520	170,000
2022-03-30	0.520	0.590	0.510	0.550	0.550	300,000
2022-03-29	0.530	0.610	0.520	0.520	0.520	250,000
2022-03-28	0.520	0.520	0.520	0.520	0.520	0
2022-03-25	0.520	0.540	0.520	0.520	0.520	170,000
2022-03-24	0.530	0.530	0.480	0.520	0.520	150,000
2022-03-23	0.495	0.520	0.490	0.520	0.520	120,000
2022-03-22	0.510	0.540	0.450	0.495	0.495	180,000
2022-03-21	0.510	0.520	0.450	0.510	0.510	140,000
2022-03-18	0.510	0.540	0.510	0.520	0.520	40,000
2022-03-17	0.480	0.500	0.480	0.500	0.500	140,000
2022-03-16	0.500	0.510	0.450	0.485	0.485	710,000
2022-03-15	0.570	0.570	0.570	0.570	0.570	0
2022-03-14	0.500	0.580	0.500	0.570	0.570	120,000
2022-03-11	0.520	0.610	0.520	0.590	0.590	70,000
2022-03-10	0.640	0.640	0.640	0.640	0.640	20,000
2022-03-09	0.640	0.650	0.640	0.640	0.640	20,000
2022-03-08	0.660	0.660	0.630	0.630	0.630	50,000
2022-03-07	0.600	0.700	0.600	0.630	0.630	300,000
2022-03-04	0.580	0.610	0.580	0.590	0.590	150,000
2022-03-03	0.600	0.600	0.520	0.590	0.590	620,000
2022-03-02	0.650	0.650	0.590	0.620	0.620	660,000

← NewerPage 19 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.