Want to see HK:2768 full AI Analyst Report?
Qingdao Gon Technology Co., Ltd. Class H (2768) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33.20 | 34.74 | 32.44 | 33.34 | 33.34 | +0.06% | 785,205 | 0.62 |
| Oct 29, 2026 | 33.10 | 33.90 | 32.30 | 33.32 | 33.32 | +0.54% | 689,800 | 0.53 |
| Oct 28, 2026 | 30.46 | 33.38 | 30.46 | 33.14 | 33.14 | +8.51% | 1,108,516 | 0.86 |
| Oct 27, 2026 | 30.52 | 31.28 | 30.10 | 30.54 | 30.54 | +0.07% | 590,400 | 0.46 |
| Oct 26, 2026 | 30.78 | 30.92 | 29.00 | 30.52 | 30.52 | -0.84% | 675,296 | 0.52 |
| Oct 23, 2026 | 31.00 | 31.88 | 29.82 | 30.78 | 30.78 | -1.97% | 1,087,056 | 0.83 |
| Oct 22, 2026 | 33.38 | 33.38 | 31.36 | 31.40 | 31.40 | -5.25% | 880,488 | 0.67 |
| Oct 21, 2026 | 33.90 | 34.78 | 32.12 | 33.14 | 33.14 | -0.96% | 683,328 | 0.52 |
| Oct 20, 2026 | 30.38 | 33.60 | 29.80 | 33.46 | 33.46 | +10.14% | 1,955,400 | 1.50 |
| Oct 19, 2026 | 30.38 | 30.70 | 28.82 | 30.38 | 30.38 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 29.50 | 30.70 | 28.82 | 30.38 | 30.38 | +3.05% | 1,764,296 | 1.26 |
| Oct 15, 2026 | 26.98 | 31.88 | 25.50 | 29.48 | 29.48 | +9.84% | 7,608,668 | 5.73 |
| Oct 14, 2026 | 36.94 | 37.04 | 26.78 | 26.84 | 26.84 | -28.46% | 6,386,920 | 5.10 |
| Oct 13, 2026 | 45.28 | 45.28 | 35.00 | 37.52 | 37.52 | -16.25% | 4,289,256 | 3.61 |
| Oct 12, 2026 | 43.88 | 45.26 | 41.08 | 44.80 | 44.80 | +4.23% | 1,599,808 | 1.36 |
| Oct 09, 2026 | 39.68 | 43.80 | 38.74 | 42.98 | 42.98 | +8.15% | 2,448,088 | 2.13 |
| Oct 08, 2026 | 40.14 | 40.66 | 37.48 | 39.74 | 39.74 | -2.55% | 875,800 | 0.76 |
| Oct 07, 2026 | 40.40 | 41.32 | 39.00 | 40.78 | 40.78 | +0.69% | 124,760 | 0.11 |
| Oct 06, 2026 | 39.12 | 40.50 | 37.58 | 40.50 | 40.50 | +4.38% | 202,600 | 0.17 |
| Oct 05, 2026 | 37.72 | 39.58 | 37.72 | 38.80 | 38.80 | +3.03% | 57,200 | 0.05 |
| Oct 02, 2026 | 39.22 | 39.54 | 37.66 | 37.66 | 37.66 | -3.98% | 90,000 | 0.07 |
| Oct 01, 2026 | 39.22 | 40.78 | 38.14 | 39.22 | 39.22 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 38.26 | 40.78 | 38.14 | 39.22 | 39.22 | +2.46% | 695,792 | 0.55 |
| Sep 29, 2026 | 37.76 | 39.20 | 37.58 | 38.28 | 38.28 | -0.42% | 637,800 | 0.51 |
| Sep 28, 2026 | 42.36 | 42.36 | 38.44 | 38.44 | 38.44 | -10.65% | 803,096 | 0.64 |
| Sep 25, 2026 | 43.78 | 43.88 | 42.08 | 43.02 | 43.02 | -1.74% | 96,400 | 0.08 |
| Sep 24, 2026 | 46.22 | 46.88 | 43.48 | 43.78 | 43.78 | -6.69% | 1,241,136 | 1.00 |
| Sep 23, 2026 | 46.78 | 48.96 | 46.30 | 46.92 | 46.92 | +0.30% | 1,797,536 | 1.47 |
| Sep 22, 2026 | 44.80 | 48.28 | 43.50 | 46.78 | 46.78 | +7.99% | 2,338,224 | 1.96 |
| Sep 21, 2026 | 41.62 | 45.52 | 41.62 | 43.32 | 43.32 | +4.13% | 1,234,832 | 1.04 |
| Sep 18, 2026 | 39.60 | 41.70 | 38.30 | 41.60 | 41.60 | +5.00% | 1,552,184 | 1.32 |
| Sep 17, 2026 | 39.78 | 40.68 | 39.32 | 39.62 | 39.62 | +1.59% | 752,200 | 0.64 |
| Sep 16, 2026 | 36.80 | 39.80 | 36.80 | 39.00 | 39.00 | +5.18% | 1,155,880 | 1.00 |
| Sep 15, 2026 | 36.92 | 38.30 | 36.92 | 37.08 | 37.08 | -1.01% | 336,392 | 0.29 |
| Sep 14, 2026 | 36.66 | 38.46 | 35.60 | 37.46 | 37.46 | +2.24% | 666,992 | 0.57 |
| Sep 11, 2026 | 37.78 | 37.78 | 35.36 | 36.64 | 36.64 | -2.29% | 687,672 | 0.58 |
| Sep 10, 2026 | 37.20 | 38.12 | 36.00 | 37.50 | 37.50 | +2.40% | 407,656 | 0.33 |
| Sep 09, 2026 | 36.40 | 38.20 | 36.40 | 36.62 | 36.62 | -0.49% | 1,018,400 | 0.83 |
| Sep 08, 2026 | 38.42 | 38.52 | 36.80 | 36.80 | 36.80 | -3.56% | 805,096 | 0.64 |
| Sep 07, 2026 | 38.68 | 39.30 | 37.38 | 38.16 | 38.16 | +0.79% | 1,181,872 | 0.92 |
| Sep 04, 2026 | 38.42 | 39.60 | 37.10 | 37.86 | 37.86 | -0.94% | 498,400 | 0.38 |
| Sep 03, 2026 | 39.00 | 39.00 | 37.32 | 38.22 | 38.22 | -0.26% | 411,728 | 0.32 |
| Sep 02, 2026 | 37.50 | 38.80 | 36.74 | 38.32 | 38.32 | +0.47% | 746,336 | 0.58 |
| Sep 01, 2026 | 39.04 | 39.62 | 36.30 | 38.14 | 38.14 | -0.68% | 1,334,864 | 1.04 |
| Aug 31, 2026 | 37.00 | 38.96 | 36.18 | 38.40 | 38.40 | +3.78% | 1,135,376 | 0.90 |
| Aug 28, 2026 | 36.40 | 37.90 | 35.96 | 37.00 | 37.00 | +1.87% | 784,400 | 0.62 |
| Aug 27, 2026 | 34.36 | 37.16 | 34.36 | 36.32 | 36.32 | +2.95% | 550,393 | 0.43 |
| Aug 26, 2026 | 34.92 | 35.96 | 34.32 | 35.28 | 35.28 | +1.03% | 473,024 | 0.36 |
| Aug 25, 2026 | 34.04 | 35.96 | 32.84 | 34.92 | 34.92 | +2.59% | 477,896 | 0.35 |
| Aug 24, 2026 | 37.74 | 37.80 | 33.82 | 34.04 | 34.04 | -9.66% | 803,000 | 0.58 |