Want to see HK:1478 full AI Analyst Report?
Q Technology (Group) Co (1478) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.57 | 4.57 | 4.42 | 4.48 | 4.48 | -0.56% | 2,171,000 | 0.40 |
| Oct 30, 2026 | 4.70 | 4.70 | 4.49 | 4.50 | 4.50 | -2.70% | 4,483,000 | 0.83 |
| Oct 29, 2026 | 4.78 | 4.80 | 4.60 | 4.63 | 4.63 | -3.14% | 3,753,000 | 0.70 |
| Oct 28, 2026 | 4.61 | 4.86 | 4.60 | 4.78 | 4.78 | +3.69% | 4,769,000 | 0.87 |
| Oct 27, 2026 | 4.67 | 4.74 | 4.57 | 4.61 | 4.61 | -1.07% | 3,247,569 | 0.59 |
| Oct 26, 2026 | 4.80 | 4.80 | 4.61 | 4.66 | 4.66 | -1.90% | 1,750,000 | 0.31 |
| Oct 23, 2026 | 4.66 | 4.77 | 4.55 | 4.75 | 4.75 | +1.93% | 3,389,000 | 0.60 |
| Oct 22, 2026 | 4.81 | 4.81 | 4.65 | 4.66 | 4.66 | -3.22% | 3,488,367 | 0.62 |
| Oct 21, 2026 | 4.82 | 4.90 | 4.73 | 4.81 | 4.81 | -0.10% | 3,028,000 | 0.54 |
| Oct 20, 2026 | 4.70 | 4.84 | 4.59 | 4.82 | 4.82 | +2.56% | 3,377,000 | 0.59 |
| Oct 19, 2026 | 4.70 | 4.81 | 4.69 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.71 | 4.81 | 4.69 | 4.70 | 4.70 | -0.11% | 2,961,000 | 0.51 |
| Oct 15, 2026 | 4.82 | 4.82 | 4.67 | 4.70 | 4.70 | -3.49% | 3,941,000 | 0.67 |
| Oct 14, 2026 | 4.90 | 4.92 | 4.81 | 4.87 | 4.87 | +0.62% | 4,665,600 | 0.79 |
| Oct 13, 2026 | 4.79 | 4.86 | 4.66 | 4.84 | 4.84 | +1.15% | 3,768,674 | 0.63 |
| Oct 12, 2026 | 4.99 | 4.99 | 4.75 | 4.79 | 4.79 | -2.35% | 4,578,335 | 0.76 |
| Oct 09, 2026 | 4.84 | 4.91 | 4.72 | 4.90 | 4.90 | +1.34% | 5,269,000 | 0.88 |
| Oct 08, 2026 | 5.06 | 5.06 | 4.83 | 4.84 | 4.84 | -3.69% | 4,739,000 | 0.78 |
| Oct 07, 2026 | 5.00 | 5.06 | 4.85 | 5.02 | 5.02 | +0.50% | 3,009,000 | 0.49 |
| Oct 06, 2026 | 5.02 | 5.09 | 4.96 | 5.00 | 5.00 | +1.86% | 1,643,000 | 0.26 |
| Oct 05, 2026 | 5.01 | 5.00 | 4.87 | 4.90 | 4.90 | -0.12% | 1,936,000 | 0.31 |
| Oct 02, 2026 | 5.20 | 5.20 | 4.94 | 5.06 | 4.91 | +0.00% | 2,678,000 | 0.42 |
| Oct 01, 2026 | 5.06 | 5.09 | 5.01 | 5.06 | 4.91 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.08 | 5.09 | 5.01 | 5.06 | 4.91 | -0.18% | 2,584,000 | 0.39 |
| Sep 29, 2026 | 5.00 | 5.10 | 4.94 | 5.07 | 4.92 | +1.40% | 3,921,000 | 0.59 |
| Sep 28, 2026 | 5.10 | 5.19 | 4.98 | 5.00 | 4.85 | -2.36% | 2,583,533 | 0.39 |
| Sep 25, 2026 | 5.13 | 5.15 | 4.98 | 5.12 | 4.97 | -0.10% | 2,023,000 | 0.30 |
| Sep 24, 2026 | 5.18 | 5.18 | 5.09 | 5.13 | 4.97 | -0.68% | 2,381,000 | 0.36 |
| Sep 23, 2026 | 5.26 | 5.26 | 5.13 | 5.16 | 5.01 | -1.80% | 4,243,000 | 0.62 |
| Sep 22, 2026 | 5.42 | 5.43 | 5.23 | 5.26 | 5.10 | -2.04% | 3,845,000 | 0.56 |
| Sep 21, 2026 | 5.41 | 5.47 | 5.32 | 5.37 | 5.21 | -1.12% | 2,822,000 | 0.41 |
| Sep 18, 2026 | 5.31 | 5.43 | 5.26 | 5.43 | 5.26 | +3.05% | 6,014,000 | 0.86 |
| Sep 17, 2026 | 5.32 | 5.32 | 5.16 | 5.27 | 5.11 | -1.05% | 3,774,000 | 0.54 |
| Sep 16, 2026 | 5.35 | 5.35 | 5.18 | 5.32 | 5.16 | +1.92% | 4,378,000 | 0.63 |
| Sep 15, 2026 | 5.45 | 5.45 | 5.20 | 5.22 | 5.07 | -2.43% | 5,571,000 | 0.80 |
| Sep 14, 2026 | 5.45 | 5.49 | 5.32 | 5.35 | 5.19 | -1.74% | 4,292,078 | 0.61 |
| Sep 11, 2026 | 5.53 | 5.53 | 5.40 | 5.45 | 5.28 | -2.33% | 5,280,000 | 0.75 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.50 | 5.58 | 5.41 | -3.05% | 9,283,423 | 1.32 |
| Sep 09, 2026 | 5.80 | 5.80 | 5.68 | 5.75 | 5.58 | +0.52% | 3,337,000 | 0.47 |
| Sep 08, 2026 | 5.90 | 5.98 | 5.70 | 5.72 | 5.55 | -3.38% | 6,086,000 | 0.86 |
| Sep 07, 2026 | 5.80 | 5.95 | 5.80 | 5.92 | 5.74 | +1.29% | 4,228,000 | 0.59 |
| Sep 04, 2026 | 5.82 | 6.00 | 5.78 | 5.85 | 5.67 | +1.38% | 8,976,000 | 1.26 |
| Sep 03, 2026 | 5.87 | 5.87 | 5.71 | 5.77 | 5.59 | -0.94% | 4,807,000 | 0.67 |
| Sep 02, 2026 | 5.89 | 5.92 | 5.71 | 5.82 | 5.65 | -1.19% | 6,613,000 | 0.92 |
| Sep 01, 2026 | 6.08 | 6.12 | 5.88 | 5.89 | 5.72 | -3.04% | 9,102,000 | 1.27 |
| Aug 31, 2026 | 5.76 | 6.10 | 5.61 | 6.08 | 5.89 | +5.46% | 16,391,000 | 2.33 |
| Aug 28, 2026 | 5.89 | 5.89 | 5.73 | 5.76 | 5.59 | -0.69% | 11,051,000 | 1.57 |
| Aug 27, 2026 | 5.64 | 5.89 | 5.54 | 5.80 | 5.63 | +3.30% | 14,777,214 | 2.10 |
| Aug 26, 2026 | 6.09 | 6.09 | 5.62 | 5.62 | 5.45 | -6.18% | 18,283,000 | 2.61 |
| Aug 25, 2026 | 6.25 | 6.25 | 5.93 | 5.99 | 5.81 | -3.15% | 9,511,000 | 1.37 |
