Q Technology Group Co Ltd (1478)

1478
🏛️ Hongkong →
15.62
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 4.26 4.47 4.20 4.44 4.5M
2023-12-28 4.15 4.35 4.09 4.34 5.1M
2023-12-27 4.20 4.21 4.00 4.13 4.7M
2023-12-22 4.18 4.29 4.09 4.21 3.8M
2023-12-21 4.24 4.28 4.00 4.20 5.2M
2023-12-20 4.50 4.55 4.25 4.27 4.6M
2023-12-19 4.55 4.60 4.40 4.50 2.8M
2023-12-18 4.48 4.58 4.40 4.54 3.3M
2023-12-15 4.75 4.75 4.50 4.55 3.5M
2023-12-14 4.51 4.69 4.51 4.61 4.7M
2023-12-13 4.36 4.49 4.32 4.47 2.7M
2023-12-12 4.44 4.51 4.35 4.43 1.3M
2023-12-11 4.34 4.48 4.23 4.40 3.1M
2023-12-08 4.30 4.56 4.27 4.36 4.4M
2023-12-07 4.45 4.45 4.25 4.32 2.2M
2023-12-06 4.23 4.43 4.22 4.40 6.0M
2023-12-05 4.62 4.62 4.21 4.23 6.4M
2023-12-04 4.74 4.74 4.46 4.51 7.0M
2023-12-01 4.72 4.74 4.60 4.72 2.4M
2023-11-30 4.78 4.80 4.63 4.71 4.3M
2023-11-29 4.92 4.97 4.73 4.74 5.8M
2023-11-28 4.62 4.94 4.60 4.92 11.3M
2023-11-27 4.50 4.62 4.46 4.59 2.5M
2023-11-24 4.61 4.63 4.47 4.50 2.4M
2023-11-23 4.40 4.66 4.40 4.66 4.9M
2023-11-22 4.69 4.73 4.37 4.42 5.7M
2023-11-21 4.64 4.82 4.63 4.68 8.0M
2023-11-20 4.55 4.68 4.44 4.64 6.2M
2023-11-17 4.44 4.65 4.44 4.60 7.0M
2023-11-16 4.88 4.90 4.48 4.49 11.9M
2023-11-15 4.65 4.94 4.62 4.91 16.3M
2023-11-14 4.52 4.70 4.47 4.55 6.4M
2023-11-13 4.37 4.67 4.37 4.54 7.4M
2023-11-10 4.42 4.49 4.28 4.35 6.7M
2023-11-09 4.57 4.63 4.40 4.42 6.0M
2023-11-08 4.59 4.87 4.42 4.54 16.3M
2023-11-07 4.68 4.80 4.56 4.59 7.5M
2023-11-06 4.34 4.93 4.34 4.67 16.2M
2023-11-03 3.95 4.37 3.95 4.25 14.7M
2023-11-02 3.89 4.16 3.89 3.94 8.2M
2023-11-01 3.93 4.03 3.84 3.86 4.5M
2023-10-31 4.07 4.07 3.88 3.95 5.0M
2023-10-30 3.65 4.10 3.65 4.07 12.6M
2023-10-27 3.65 3.68 3.51 3.65 7.0M
2023-10-26 3.83 3.90 3.57 3.65 6.4M
2023-10-25 3.89 3.94 3.76 3.80 3.2M
2023-10-24 3.75 3.90 3.63 3.80 4.1M
2023-10-20 3.71 3.86 3.64 3.75 9.1M
2023-10-19 3.51 3.87 3.47 3.79 13.1M
2023-10-18 3.47 3.57 3.36 3.57 5.3M
2023-10-17 3.52 3.70 3.40 3.43 7.1M
2023-10-16 3.75 3.76 3.46 3.50 11.1M
2023-10-13 3.47 4.07 3.40 3.75 29.9M
2023-10-12 3.98 4.15 3.59 3.60 19.9M
2023-10-11 3.19 4.05 3.18 3.90 35.5M
2023-10-10 3.16 3.24 3.10 3.15 2.4M
2023-10-09 3.15 3.21 3.08 3.12 2.1M
2023-10-06 2.98 3.00 2.95 3.00 0.3M
2023-10-05 2.97 3.00 2.94 2.95 0.4M
2023-10-04 2.96 3.04 2.95 2.97 0.7M
2023-10-03 3.15 3.18 3.04 3.07 0.6M
2023-09-29 3.05 3.29 3.05 3.21 3.2M
2023-09-28 2.86 3.15 2.83 3.04 4.1M
2023-09-27 2.87 2.92 2.83 2.87 0.8M
2023-09-26 3.03 3.03 2.82 2.87 1.9M
2023-09-25 3.03 3.03 2.94 2.96 0.9M
2023-09-22 2.97 3.04 2.97 3.04 0.9M
2023-09-21 3.15 3.16 2.96 2.97 2.3M
2023-09-20 3.16 3.22 3.11 3.14 2.0M
2023-09-19 3.12 3.23 3.11 3.18 2.0M
2023-09-18 3.18 3.28 3.10 3.16 2.3M
2023-09-15 3.21 3.32 3.06 3.20 7.2M
2023-09-14 3.00 3.48 2.92 3.16 23.4M
2023-09-13 2.87 3.01 2.87 2.95 2.1M
2023-09-12 2.81 2.89 2.76 2.87 1.4M
2023-09-11 2.85 2.87 2.75 2.81 2.2M
2023-09-07 2.91 2.93 2.85 2.85 1.2M
2023-09-06 2.93 2.94 2.88 2.91 1.1M
2023-09-05 2.98 3.02 2.91 2.92 1.1M
2023-09-04 2.92 3.02 2.92 2.99 0.7M
2023-08-31 2.97 3.02 2.92 2.92 1.0M
2023-08-30 2.96 3.05 2.94 2.95 1.5M
2023-08-29 2.91 2.97 2.86 2.96 1.0M
2023-08-28 2.91 3.05 2.85 2.85 1.0M
2023-08-25 2.85 2.90 2.83 2.85 0.8M
2023-08-24 2.89 2.93 2.86 2.88 0.8M
2023-08-23 2.90 2.90 2.84 2.86 0.8M
2023-08-22 2.90 2.95 2.84 2.91 1.3M
2023-08-21 2.90 2.91 2.83 2.85 2.2M
2023-08-18 3.00 3.02 2.90 2.90 1.4M
2023-08-17 2.99 3.02 2.91 3.00 1.6M
2023-08-16 3.03 3.06 3.01 3.01 1.3M
2023-08-15 3.02 3.08 2.99 3.04 1.4M
2023-08-14 3.06 3.10 3.03 3.09 1.1M
2023-08-11 3.20 3.21 3.09 3.13 1.8M
2023-08-10 3.25 3.28 3.17 3.23 0.8M
2023-08-09 3.26 3.27 3.17 3.26 1.0M
2023-08-08 3.32 3.35 3.21 3.26 2.0M
2023-08-07 3.41 3.41 3.28 3.32 1.3M
2023-08-04 3.49 3.65 3.42 3.45 2.3M
2023-08-03 3.51 3.55 3.44 3.48 3.4M
2023-08-02 3.26 3.78 3.26 3.52 9.5M
2023-08-01 3.43 3.44 3.26 3.27 1.6M
2023-07-31 3.40 3.47 3.33 3.41 2.4M
2023-07-28 3.15 3.35 3.15 3.33 2.9M
2023-07-27 3.07 3.20 3.05 3.15 1.9M
2023-07-26 3.11 3.11 3.02 3.06 1.0M
2023-07-25 3.10 3.17 3.09 3.09 1.5M
2023-07-24 3.10 3.11 3.02 3.05 0.8M
2023-07-21 3.14 3.22 3.12 3.14 0.4M
2023-07-20 3.21 3.22 3.11 3.14 1.1M
2023-07-19 3.15 3.23 3.08 3.21 1.6M
2023-07-18 3.15 3.20 3.10 3.15 1.2M
2023-07-14 3.22 3.28 3.17 3.26 1.1M
2023-07-13 3.28 3.33 3.20 3.24 1.7M
2023-07-12 3.16 3.37 3.16 3.26 3.2M
2023-07-11 3.09 3.22 3.04 3.16 2.0M
2023-07-10 3.09 3.13 3.00 3.02 1.7M
2023-07-07 3.16 3.17 3.02 3.05 2.2M
2023-07-06 3.22 3.24 3.13 3.18 0.8M
2023-07-05 3.33 3.33 3.20 3.26 2.2M
2023-07-04 3.14 3.33 3.07 3.31 3.6M
2023-07-03 3.07 3.19 3.07 3.13 0.8M
2023-06-30 3.06 3.13 3.04 3.08 0.7M
2023-06-29 3.09 3.17 3.03 3.06 0.4M
2023-06-28 3.10 3.28 3.02 3.17 0.8M
2023-06-27 3.10 3.11 3.03 3.08 0.6M
2023-06-26 3.00 3.12 2.90 3.08 1.4M
2023-06-23 3.15 3.15 2.93 2.98 1.0M
2023-06-21 3.18 3.20 3.13 3.17 1.3M
2023-06-20 3.24 3.24 3.15 3.21 0.8M
2023-06-19 3.37 3.37 3.18 3.28 1.1M
2023-06-16 3.34 3.42 3.19 3.39 3.2M
2023-06-15 3.41 3.42 3.28 3.39 1.2M
2023-06-14 3.32 3.44 3.25 3.33 1.8M
2023-06-13 3.18 3.30 3.18 3.30 0.8M
2023-06-12 3.18 3.22 3.13 3.20 0.4M
2023-06-09 3.25 3.26 3.07 3.18 0.6M
2023-06-08 3.19 3.20 3.06 3.18 1.5M
2023-06-07 3.18 3.31 3.18 3.19 2.1M
2023-06-06 3.24 3.33 3.16 3.20 1.0M
2023-06-05 3.39 3.39 3.18 3.24 0.9M
2023-06-02 3.24 3.35 3.18 3.34 1.2M
2023-06-01 3.10 3.20 3.07 3.14 1.0M
2023-05-31 3.21 3.25 3.06 3.09 1.3M
2023-05-30 3.03 3.22 3.00 3.22 1.5M
2023-05-29 3.13 3.18 2.98 3.03 1.9M
2023-05-25 3.18 3.19 3.04 3.13 1.1M
2023-05-24 3.31 3.31 3.18 3.23 1.1M
2023-05-23 3.38 3.42 3.31 3.33 0.5M
2023-05-22 3.43 3.43 3.33 3.36 0.5M
2023-05-19 3.43 3.43 3.32 3.40 0.4M
2023-05-18 3.44 3.45 3.35 3.43 0.7M
2023-05-17 3.47 3.53 3.36 3.40 1.1M
2023-05-16 3.51 3.51 3.45 3.45 0.7M
2023-05-15 3.49 3.51 3.45 3.47 0.5M
2023-05-12 3.63 3.63 3.46 3.49 0.9M
2023-05-11 3.60 3.63 3.58 3.63 0.4M
2023-05-10 3.64 3.65 3.58 3.61 0.5M
2023-05-09 3.67 3.72 3.58 3.62 0.7M
2023-05-08 3.68 3.70 3.62 3.66 0.6M
2023-05-05 3.74 3.74 3.60 3.64 0.7M
2023-05-04 3.62 3.70 3.58 3.70 0.5M
2023-05-03 3.70 3.70 3.55 3.57 1.0M
2023-05-02 3.84 3.95 3.67 3.70 0.6M
2023-04-28 3.73 3.83 3.73 3.81 0.4M
2023-04-27 3.75 3.75 3.66 3.71 0.3M
2023-04-26 3.72 3.83 3.70 3.75 1.1M
2023-04-25 3.93 3.93 3.72 3.77 1.1M
2023-04-24 3.95 3.95 3.86 3.90 0.5M
2023-04-21 4.15 4.15 3.86 3.90 1.9M
2023-04-20 4.00 4.12 4.00 4.12 0.6M
2023-04-19 4.18 4.18 4.04 4.05 1.1M
2023-04-18 4.20 4.23 4.14 4.15 0.5M
2023-04-17 4.09 4.25 4.09 4.20 0.7M
2023-04-14 4.25 4.25 4.07 4.17 0.5M
2023-04-13 4.23 4.23 4.10 4.19 0.5M
2023-04-12 4.21 4.26 4.11 4.21 1.0M
2023-04-11 4.20 4.29 4.10 4.17 2.0M
2023-04-06 4.26 4.26 4.13 4.20 0.6M
2023-04-04 4.30 4.30 4.15 4.24 0.7M
2023-04-03 4.12 4.45 4.12 4.35 0.5M
2023-03-31 4.18 4.33 4.14 4.29 1.1M
2023-03-30 4.43 4.43 4.07 4.15 2.2M
2023-03-29 4.47 4.47 4.36 4.42 0.6M
2023-03-28 4.43 4.43 4.26 4.35 0.4M
2023-03-27 4.52 4.52 4.35 4.38 0.6M
2023-03-24 4.40 4.54 4.38 4.50 0.8M
2023-03-23 4.31 4.44 4.19 4.40 1.7M
2023-03-22 4.29 4.37 4.22 4.28 2.2M
2023-03-21 4.15 4.21 3.92 4.20 0.7M
2023-03-20 4.27 4.27 4.07 4.15 0.7M
2023-03-17 4.06 4.27 4.06 4.27 1.0M
2023-03-16 4.05 4.13 3.97 4.04 1.8M
2023-03-15 4.45 4.45 4.04 4.05 2.3M
2023-03-14 4.69 4.69 4.30 4.32 1.7M
2023-03-13 4.50 4.71 4.50 4.69 1.5M
2023-03-10 4.72 4.72 4.50 4.53 1.3M
2023-03-09 4.68 4.76 4.65 4.69 0.5M
2023-03-08 4.88 4.88 4.60 4.68 1.3M
2023-03-07 4.96 5.06 4.88 4.94 0.8M
2023-03-06 4.96 5.00 4.79 4.98 0.8M
2023-03-03 5.00 5.07 4.91 4.96 1.0M
2023-03-02 5.06 5.06 4.96 5.00 0.7M
2023-03-01 4.84 5.07 4.76 5.06 1.5M
2023-02-28 4.94 5.00 4.66 4.73 1.5M
2023-02-27 4.80 4.93 4.72 4.84 1.0M
2023-02-24 4.88 4.89 4.78 4.87 1.0M
2023-02-23 5.02 5.02 4.77 4.78 0.4M
2023-02-22 4.85 4.95 4.78 4.83 0.4M
2023-02-21 5.09 5.09 4.83 4.87 0.8M
2023-02-20 4.88 5.04 4.85 5.04 0.5M
2023-02-17 4.83 5.02 4.83 4.88 0.5M
2023-02-16 5.08 5.15 4.94 4.97 0.7M
2023-02-15 5.10 5.11 4.98 5.06 0.8M
2023-02-14 5.20 5.28 5.07 5.09 0.7M
2023-02-13 5.15 5.17 4.98 5.16 1.7M
2023-02-10 5.48 5.48 5.15 5.15 1.6M
2023-02-09 5.20 5.50 5.20 5.48 1.1M
2023-02-08 5.40 5.40 5.06 5.21 1.1M
2023-02-07 5.50 5.51 5.24 5.28 1.4M
2023-02-06 5.58 5.58 5.33 5.40 1.5M
2023-02-03 5.57 5.58 5.40 5.57 1.0M
2023-02-02 5.63 5.84 5.54 5.55 3.4M
2023-02-01 5.38 5.65 5.30 5.58 2.3M
2023-01-31 5.46 5.56 5.22 5.30 1.9M
2023-01-30 5.62 5.74 5.34 5.46 4.3M
2023-01-27 5.57 5.74 5.55 5.62 2.7M
2023-01-26 5.17 5.59 5.05 5.57 5.0M
2023-01-20 4.90 5.05 4.77 5.02 1.5M
2023-01-19 5.08 5.18 5.01 5.04 0.9M
2023-01-18 5.02 5.18 4.91 5.15 1.8M
2023-01-17 5.05 5.13 4.90 4.96 1.1M
2023-01-16 5.07 5.10 4.92 5.02 1.7M
2023-01-13 4.94 4.96 4.81 4.96 1.0M
2023-01-12 5.10 5.10 4.80 4.88 1.9M
2023-01-11 5.08 5.20 4.97 5.05 3.6M
2023-01-10 5.12 5.30 5.05 5.14 4.1M
2023-01-09 4.64 5.19 4.58 5.12 8.7M
2023-01-06 4.53 4.60 4.45 4.53 1.0M
2023-01-05 4.54 4.62 4.43 4.53 1.7M
2023-01-04 4.45 4.53 4.41 4.53 1.6M
2023-01-03 4.23 4.45 4.13 4.39 1.7M