Quantong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.680	0.690	0.680	0.680	0.680	180,000
2022-02-28	0.770	0.770	0.690	0.690	0.690	140,000
2022-02-25	0.780	0.780	0.750	0.770	0.770	280,000
2022-02-24	0.750	0.810	0.740	0.780	0.780	890,000
2022-02-23	0.650	0.800	0.650	0.700	0.700	1,910,000
2022-02-22	0.590	0.630	0.590	0.620	0.620	340,000
2022-02-21	0.600	0.640	0.590	0.590	0.590	380,000
2022-02-18	0.600	0.620	0.590	0.620	0.620	340,000
2022-02-17	0.660	0.660	0.560	0.650	0.650	550,000
2022-02-16	0.690	0.700	0.600	0.640	0.640	620,000
2022-02-15	0.600	0.740	0.600	0.660	0.660	270,000
2022-02-14	0.670	0.670	0.600	0.600	0.600	2,290,000
2022-02-11	0.900	0.910	0.590	0.690	0.690	2,060,000
2022-02-10	1.030	1.030	0.900	0.900	0.900	310,000
2022-02-09	1.040	1.050	0.990	1.000	1.000	100,000
2022-02-08	1.100	1.100	1.000	1.040	1.040	70,000
2022-02-07	1.040	1.100	1.000	1.080	1.080	280,000
2022-02-04	0.990	1.070	0.990	1.040	1.040	290,000
2022-01-31	0.920	0.990	0.920	0.990	0.990	450,000
2022-01-28	1.000	1.000	0.840	0.920	0.920	1,050,000
2022-01-27	1.120	1.120	0.950	1.000	1.000	810,000
2022-01-26	1.260	1.270	1.000	1.140	1.140	3,040,000
2022-01-25	1.340	1.440	1.260	1.270	1.270	3,140,000
2022-01-24	1.400	1.400	1.310	1.330	1.330	11,410,000
2022-01-21	1.400	1.400	1.310	1.340	1.340	2,440,000
2022-01-20	1.390	1.390	1.300	1.320	1.320	2,160,000
2022-01-19	1.410	1.450	1.300	1.380	1.380	2,380,000
2022-01-18	1.470	1.470	1.370	1.430	1.430	2,210,000
2022-01-17	1.530	1.530	1.400	1.420	1.420	2,050,000
2022-01-14	1.490	1.490	1.380	1.440	1.440	2,660,000
2022-01-13	1.490	1.490	1.400	1.430	1.430	2,630,000
2022-01-12	1.500	1.500	1.420	1.440	1.440	2,660,000
2022-01-11	1.470	1.470	1.410	1.450	1.450	2,700,000
2022-01-10	1.430	1.470	1.410	1.450	1.450	2,590,000
2022-01-07	1.540	1.540	1.430	1.460	1.460	2,650,000
2022-01-06	1.550	1.550	1.420	1.460	1.460	2,700,000
2022-01-05	1.550	1.550	1.460	1.460	1.460	2,650,000
2022-01-04	1.490	1.490	1.410	1.460	1.460	2,700,000
2022-01-03	1.310	1.550	1.310	1.460	1.460	2,890,000
2021-12-31	1.440	1.440	1.270	1.310	1.310	1,320,000
2021-12-30	1.520	1.520	1.350	1.370	1.370	3,150,000
2021-12-29	1.550	1.550	1.430	1.490	1.490	3,610,000
2021-12-28	1.630	1.640	1.510	1.530	1.530	3,850,000
2021-12-24	1.600	1.660	1.600	1.630	1.630	2,160,000
2021-12-23	1.560	1.680	1.520	1.630	1.630	4,540,000
2021-12-22	1.500	1.600	1.450	1.600	1.600	3,650,000
2021-12-21	1.390	1.500	1.330	1.500	1.500	3,520,000
2021-12-20	1.380	1.400	1.310	1.400	1.400	3,340,000
2021-12-17	1.300	1.400	1.260	1.390	1.390	2,960,000
2021-12-16	1.360	1.410	1.260	1.320	1.320	2,700,000
2021-12-15	1.350	1.430	1.330	1.360	1.360	2,730,000
2021-12-14	1.380	1.440	1.320	1.380	1.380	2,890,000
2021-12-13	1.290	1.390	1.290	1.380	1.380	2,860,000
2021-12-10	1.250	1.360	1.250	1.330	1.330	2,190,000
2021-12-09	1.250	1.440	1.200	1.300	1.300	2,430,000
2021-12-08	1.330	1.430	1.180	1.340	1.340	2,550,000
2021-12-07	1.280	1.350	1.170	1.330	1.330	1,680,000
2021-12-06	1.430	1.430	0.900	1.280	1.280	2,480,000
2021-12-03	2.240	2.240	1.280	1.360	1.360	1,140,000
2021-12-02	2.260	2.290	1.900	2.040	2.040	750,000

← NewerPage 20 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.