Quantgroup Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02685  2025-11-27    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 15.84 15.68 15.84 15.13 17.33 1,406,000 22,862,705 16.261 15.84 15.68 15.84 15.13 17.33 1,406,000 16.261 -4.46%
2026-05-13 0 16.58 16.53 16.58 16.51 17.24 1,084,000 18,273,885 16.858 16.58 16.53 16.58 16.51 17.24 1,084,000 16.858 -1.19%
2026-05-12 0 16.78 16.69 16.80 16.57 17.22 848,500 14,292,900 16.845 16.78 16.69 16.80 16.57 17.22 848,500 16.845 -0.24%
2026-05-11 0 16.82 16.78 16.82 16.80 17.87 1,107,500 18,969,075 17.128 16.82 16.78 16.82 16.80 17.87 1,107,500 17.128 -2.83%
2026-05-08 0 17.31 17.30 17.31 17.15 17.94 1,524,000 26,598,925 17.453 17.31 17.30 17.31 17.15 17.94 1,524,000 17.453 0.58%
2026-05-07 0 17.21 17.16 17.21 17.01 17.56 1,175,500 20,274,795 17.248 17.21 17.16 17.21 17.01 17.56 1,175,500 17.248 0.06%
2026-05-06 0 17.20 17.13 17.20 16.89 19.24 1,175,500 20,510,070 17.448 17.20 17.13 17.20 16.89 19.24 1,175,500 17.448 -11.34%
2026-05-05 0 19.40 19.40 19.54 18.78 20.78 1,434,500 28,475,940 19.851 19.40 19.40 19.54 18.78 20.78 1,434,500 19.851 3.69%
2026-05-04 0 18.71 18.71 18.91 16.67 19.17 1,319,500 24,178,610 18.324 18.71 18.71 18.91 16.67 19.17 1,319,500 18.324 12.10%
2026-04-30 0 16.69 16.64 16.70 16.52 18.31 1,898,500 32,487,905 17.112 16.69 16.64 16.70 16.52 18.31 1,898,500 17.112 -6.18%
2026-04-29 0 17.79 17.77 17.79 17.73 20.88 3,286,500 62,808,205 19.111 17.79 17.77 17.79 17.73 20.88 3,286,500 19.111 -7.68%
2026-04-28 0 19.27 19.27 19.30 19.18 21.32 1,874,500 37,408,093 19.956 19.27 19.27 19.30 19.18 21.32 1,874,500 19.956 -9.19%
2026-04-27 0 21.22 21.20 21.22 21.18 23.02 1,838,500 40,027,480 21.772 21.22 21.20 21.22 21.18 23.02 1,838,500 21.772 -6.77%
2026-04-24 0 22.76 22.74 22.76 21.18 23.78 4,958,500 112,367,260 22.662 22.76 22.74 22.76 21.18 23.78 4,958,500 22.662 4.88%
2026-04-23 0 21.70 21.70 21.92 20.82 23.36 4,260,400 93,973,894 22.058 21.70 21.70 21.92 20.82 23.36 4,260,400 22.058 2.65%
2026-04-22 0 21.14 21.12 21.20 20.72 21.88 1,668,000 35,494,280 21.280 21.14 21.12 21.20 20.72 21.88 1,668,000 21.280 -0.38%
2026-04-21 0 21.22 21.18 21.24 20.46 22.30 2,337,500 50,067,890 21.419 21.22 21.18 21.24 20.46 22.30 2,337,500 21.419 1.73%
2026-04-20 0 20.86 20.66 20.86 20.62 21.62 1,237,500 26,130,250 21.115 20.86 20.66 20.86 20.62 21.62 1,237,500 21.115 -0.76%
2026-04-17 0 21.02 21.02 21.10 20.40 21.72 1,548,000 32,569,339 21.040 21.02 21.02 21.10 20.40 21.72 1,548,000 21.040 -2.32%
2026-04-16 0 21.52 21.50 21.52 21.50 22.60 1,880,200 41,060,640 21.838 21.52 21.50 21.52 21.50 22.60 1,880,200 21.838 -3.41%
2026-04-15 0 22.28 22.02 22.28 21.80 23.98 2,772,000 62,725,330 22.628 22.28 22.02 22.28 21.80 23.98 2,772,000 22.628 -3.97%
2026-04-14 0 23.20 23.16 23.20 21.52 25.94 11,512,000 275,280,920 23.913 23.20 23.16 23.20 21.52 25.94 11,512,000 23.913 8.51%
2026-04-13 0 21.38 21.32 21.38 20.44 22.60 3,172,000 67,639,570 21.324 21.38 21.32 21.38 20.44 22.60 3,172,000 21.324 3.79%
2026-04-10 0 20.60 20.50 20.60 20.50 22.36 1,923,500 40,509,350 21.060 20.60 20.50 20.60 20.50 22.36 1,923,500 21.060 -1.90%
2026-04-09 0 21.00 21.00 21.08 20.50 21.50 1,122,000 23,534,770 20.976 21.00 21.00 21.08 20.50 21.50 1,122,000 20.976 0.48%
2026-04-08 0 20.90 20.88 20.90 20.36 21.28 1,262,000 26,418,770 20.934 20.90 20.88 20.90 20.36 21.28 1,262,000 20.934 2.45%
2026-04-02 0 20.40 20.36 20.40 19.96 20.76 883,500 17,985,695 20.357 20.40 20.36 20.40 19.96 20.76 883,500 20.357 -0.39%
2026-04-01 0 20.48 20.46 20.60 20.38 21.24 1,287,000 26,713,090 20.756 20.48 20.46 20.60 20.38 21.24 1,287,000 20.756 0.79%
2026-03-31 0 20.32 20.32 20.36 20.24 21.16 689,000 14,158,480 20.549 20.32 20.32 20.36 20.24 21.16 689,000 20.549 -2.03%
2026-03-30 0 20.74 20.66 20.78 20.18 21.56 1,168,500 24,337,250 20.828 20.74 20.66 20.78 20.18 21.56 1,168,500 20.828 1.97%
2026-03-27 0 20.34 20.34 20.52 20.18 21.18 1,155,000 23,839,780 20.641 20.34 20.34 20.52 20.18 21.18 1,155,000 20.641 0.49%
2026-03-26 0 20.24 20.18 20.34 20.08 22.60 1,430,000 30,187,170 21.110 20.24 20.18 20.34 20.08 22.60 1,430,000 21.110 -9.72%
2026-03-25 0 22.42 22.40 22.42 21.92 25.88 6,226,500 149,510,180 24.012 22.42 22.40 22.42 21.92 25.88 6,226,500 24.012 3.51%
2026-03-24 0 21.66 21.66 21.74 21.12 22.68 1,343,000 29,235,460 21.769 21.66 21.66 21.74 21.12 22.68 1,343,000 21.769 2.27%
2026-03-23 0 21.18 21.12 21.18 20.94 23.14 814,900 17,624,412 21.628 21.18 21.12 21.18 20.94 23.14 814,900 21.628 -8.47%
2026-03-20 0 23.14 23.04 23.20 22.38 25.96 1,814,526 43,901,149 24.194 23.14 23.04 23.20 22.38 25.96 1,814,526 24.194 -8.61%
2026-03-19 0 25.32 25.20 25.32 24.90 26.40 1,666,500 42,723,810 25.637 25.32 25.20 25.32 24.90 26.40 1,666,500 25.637 -4.81%
2026-03-18 0 26.60 26.60 26.66 25.76 31.48 8,888,000 252,166,240 28.372 26.60 26.60 26.66 25.76 31.48 8,888,000 28.372 4.72%
2026-03-17 0 25.40 25.40 25.70 24.38 28.00 2,166,500 56,001,760 25.849 25.40 25.40 25.70 24.38 28.00 2,166,500 25.849 -1.24%
2026-03-16 0 25.72 25.70 25.72 25.36 27.54 1,146,500 29,962,240 26.134 25.72 25.70 25.72 25.36 27.54 1,146,500 26.134 -3.53%
2026-03-13 0 26.66 26.66 26.68 26.62 34.42 3,240,000 100,143,595 30.909 26.66 26.66 26.68 26.62 34.42 3,240,000 30.909 -13.44%
2026-03-12 0 30.80 30.74 30.80 29.68 34.06 2,565,000 79,998,544 31.189 30.80 30.74 30.80 29.68 34.06 2,565,000 31.189 -9.20%
2026-03-11 0 33.92 33.92 33.98 33.30 40.96 4,455,500 162,414,109 36.453 33.92 33.92 33.98 33.30 40.96 4,455,500 36.452 -11.39%
2026-03-10 0 38.28 38.28 38.30 26.90 43.36 9,519,000 354,325,370 37.223 38.28 38.28 38.30 26.90 43.36 9,519,000 37.223 34.32%
2026-03-09 0 28.50 28.50 28.60 24.66 30.22 833,700 22,346,832 26.804 28.50 28.50 28.60 24.66 30.22 833,700 26.804 -5.63%
2026-03-06 0 30.20 30.20 30.40 30.16 32.70 370,000 11,533,270 31.171 30.20 30.20 30.40 30.16 32.70 370,000 31.171 -5.74%
2026-03-05 0 32.04 32.00 32.04 30.36 32.20 486,500 15,359,685 31.572 32.04 32.00 32.04 30.36 32.20 486,500 31.572 5.81%
2026-03-04 0 30.28 30.28 30.30 30.16 31.20 173,750 5,323,390 30.638 30.28 30.28 30.30 30.16 31.20 173,750 30.638 -2.82%
2026-03-03 0 31.16 31.10 31.16 30.02 32.88 502,000 15,686,100 31.247 31.16 31.10 31.16 30.02 32.88 502,000 31.247 1.50%
2026-03-02 0 30.70 30.70 30.74 30.32 32.60 302,000 9,525,740 31.542 30.70 30.70 30.74 30.32 32.60 302,000 31.542 -5.83%
2026-02-27 0 32.60 32.40 32.60 32.40 34.56 444,000 14,974,170 33.726 32.60 32.40 32.60 32.40 34.56 444,000 33.726 -1.27%
2026-02-26 0 33.02 33.02 33.10 32.00 33.36 450,500 14,870,120 33.008 33.02 33.02 33.10 32.00 33.36 450,500 33.008 1.29%
2026-02-25 0 32.60 32.56 32.60 31.56 33.40 442,000 14,428,330 32.643 32.60 32.56 32.60 31.56 33.40 442,000 32.643 2.64%
2026-02-24 0 31.76 31.76 31.90 31.44 32.24 248,200 7,904,634 31.848 31.76 31.76 31.90 31.44 32.24 248,200 31.848 0.83%
2026-02-23 0 31.50 31.50 31.60 31.10 32.60 258,500 8,201,537 31.727 31.50 31.50 31.60 31.10 32.60 258,500 31.727 0.64%
2026-02-20 0 31.30 31.28 31.30 30.94 32.12 337,000 10,615,460 31.500 31.30 31.28 31.30 30.94 32.12 337,000 31.500 0.90%
2026-02-16 0 31.02 31.02 31.06 30.34 31.38 160,500 4,979,450 31.025 31.02 31.02 31.06 30.34 31.38 160,500 31.025 0.78%
2026-02-13 0 30.78 30.78 30.80 30.08 31.98 225,750 6,998,160 31.000 30.78 30.78 30.80 30.08 31.98 225,750 31.000 -3.15%
2026-02-12 0 31.78 31.78 31.80 27.86 31.78 185,000 5,743,140 31.044 31.78 31.78 31.80 27.86 31.78 185,000 31.044 2.71%
2026-02-11 0 30.94 30.74 30.96 29.90 31.44 129,500 4,006,745 30.940 30.94 30.74 30.96 29.90 31.44 129,500 30.940 0.13%
2026-02-10 0 30.90 30.88 30.92 29.98 31.50 156,000 4,773,610 30.600 30.90 30.88 30.92 29.98 31.50 156,000 30.600 -1.21%
2026-02-09 0 31.28 31.28 31.40 30.24 32.30 316,000 9,899,269 31.327 31.28 31.28 31.40 30.24 32.30 316,000 31.327 3.51%
2026-02-06 0 30.22 30.18 30.70 29.00 30.86 194,500 5,859,720 30.127 30.22 30.18 30.70 29.00 30.86 194,500 30.127 0.20%
2026-02-05 0 30.16 30.14 30.50 29.88 31.78 216,500 6,690,440 30.903 30.16 30.14 30.50 29.88 31.78 216,500 30.903 -4.07%
2026-02-04 0 31.44 31.40 31.46 31.10 33.64 234,500 7,606,290 32.436 31.44 31.40 31.46 31.10 33.64 234,500 32.436 -5.98%
2026-02-03 0 33.44 33.42 33.46 30.28 35.30 542,000 17,583,400 32.442 33.44 33.42 33.46 30.28 35.30 542,000 32.442 10.00%
2026-02-02 0 30.40 30.40 30.50 29.90 32.82 290,500 9,054,459 31.169 30.40 30.40 30.50 29.90 32.82 290,500 31.169 -7.26%
2026-01-30 0 32.78 32.72 32.78 32.02 35.10 312,500 10,390,510 33.250 32.78 32.72 32.78 32.02 35.10 312,500 33.250 -6.07%
2026-01-29 0 34.90 34.86 34.96 33.54 35.14 221,000 7,611,100 34.439 34.90 34.86 34.96 33.54 35.14 221,000 34.439 2.05%
2026-01-28 0 34.20 34.16 34.40 34.00 37.36 394,500 14,157,570 35.887 34.20 34.16 34.40 34.00 37.36 394,500 35.887 -4.95%
2026-01-27 0 35.98 35.96 36.08 35.50 36.74 248,000 8,940,100 36.049 35.98 35.96 36.08 35.50 36.74 248,000 36.049 -2.07%
2026-01-26 0 36.74 36.70 36.80 36.00 37.00 188,500 6,902,540 36.618 36.74 36.70 36.80 36.00 37.00 188,500 36.618 -0.70%
2026-01-23 0 37.00 36.98 37.00 35.10 37.64 304,500 11,330,955 37.212 37.00 36.98 37.00 35.10 37.64 304,500 37.212 0.00%
2026-01-22 0 37.00 36.98 37.00 32.50 37.52 352,500 12,820,620 36.371 37.00 36.98 37.00 32.50 37.52 352,500 36.371 -0.16%
2026-01-21 0 37.06 37.00 37.06 34.40 37.14 494,500 17,832,701 36.062 37.06 37.00 37.06 34.40 37.14 494,500 36.062 9.91%
2026-01-20 0 33.72 33.68 33.72 31.38 39.00 696,600 24,437,483 35.081 33.72 33.68 33.72 31.38 39.00 696,600 35.081 -13.09%
2026-01-19 0 38.80 38.78 38.80 37.60 39.60 399,500 15,532,940 38.881 38.80 38.78 38.80 37.60 39.60 399,500 38.881 2.16%
2026-01-16 0 37.98 37.98 38.00 35.70 38.00 576,500 21,582,280 37.437 37.98 37.98 38.00 35.70 38.00 576,500 37.437 3.21%
2026-01-15 0 36.80 36.72 36.80 35.12 36.98 615,000 22,310,950 36.278 36.80 36.72 36.80 35.12 36.98 615,000 36.278 3.60%
2026-01-14 0 35.52 35.50 35.52 34.30 36.00 602,000 21,218,530 35.247 35.52 35.50 35.52 34.30 36.00 602,000 35.247 3.26%
2026-01-13 0 34.40 34.34 34.40 32.28 34.48 500,500 16,771,170 33.509 34.40 34.34 34.40 32.28 34.48 500,500 33.509 -1.83%
2026-01-09 0 35.04 35.00 35.04 33.58 35.28 535,000 18,369,190 34.335 35.04 35.00 35.04 33.58 35.28 535,000 34.335 2.70%
2026-01-08 0 34.12 34.10 34.14 31.96 34.44 611,300 20,252,520 33.130 34.12 34.10 34.14 31.96 34.44 611,300 33.130 6.49%
2026-01-07 0 32.04 32.04 32.12 28.82 32.30 530,500 16,362,530 30.844 32.04 32.04 32.12 28.82 32.30 530,500 30.844 7.44%
2026-01-06 0 29.82 29.48 29.84 27.00 29.82 645,940 18,330,044 28.377 29.82 29.48 29.84 27.00 29.82 645,940 28.377 9.63%
2026-01-05 0 27.20 27.20 27.40 25.88 27.68 540,500 14,525,580 26.874 27.20 27.20 27.40 25.88 27.68 540,500 26.874 1.34%
2025-12-31 0 26.84 26.72 26.84 26.80 27.40 306,500 8,333,470 27.189 26.84 26.72 26.84 26.80 27.40 306,500 27.189 -1.40%
2025-12-30 0 27.22 27.10 27.22 26.60 27.52 410,500 11,118,160 27.084 27.22 27.10 27.22 26.60 27.52 410,500 27.084 0.37%
2025-12-29 0 27.12 26.88 27.12 26.30 27.28 417,500 11,194,670 26.814 27.12 26.88 27.12 26.30 27.28 417,500 26.814 2.73%
2025-12-24 0 26.40 26.34 26.48 26.08 26.60 156,000 4,107,990 26.333 26.40 26.34 26.48 26.08 26.60 156,000 26.333 1.30%
2025-12-23 0 26.06 25.96 26.06 25.54 26.40 238,000 6,202,330 26.060 26.06 25.96 26.06 25.54 26.40 238,000 26.060 1.32%
2025-12-22 0 25.72 25.72 26.20 25.34 26.90 301,000 7,829,210 26.011 25.72 25.72 26.20 25.34 26.90 301,000 26.011 2.23%
2025-12-19 0 25.16 25.02 25.18 24.84 25.94 271,500 6,874,950 25.322 25.16 25.02 25.18 24.84 25.94 271,500 25.322 0.00%
2025-12-18 0 25.16 25.00 25.16 24.94 27.98 385,500 10,144,910 26.316 25.16 25.00 25.16 24.94 27.98 385,500 26.316 -6.61%
2025-12-17 0 26.94 26.94 26.96 25.74 27.00 345,846 9,225,108 26.674 26.94 26.94 26.96 25.74 27.00 345,846 26.674 4.42%
2025-12-16 0 25.80 25.80 25.90 24.70 26.94 269,000 6,919,530 25.723 25.80 25.80 25.90 24.70 26.94 269,000 25.723 -2.27%
2025-12-15 0 26.40 26.40 26.44 24.50 26.50 377,380 9,803,975 25.979 26.40 26.40 26.44 24.50 26.50 377,380 25.979 7.76%
2025-12-12 0 24.50 24.50 24.78 23.12 25.44 219,000 5,338,920 24.379 24.50 24.50 24.78 23.12 25.44 219,000 24.379 -2.23%
2025-12-11 0 25.06 25.06 25.30 25.00 26.88 409,500 10,493,110 25.624 25.06 25.06 25.30 25.00 26.88 409,500 25.624 -0.79%
2025-12-10 0 25.26 24.96 25.26 24.50 26.50 386,800 9,810,648 25.364 25.26 24.96 25.26 24.50 26.50 386,800 25.364 -4.10%
2025-12-09 0 26.34 26.34 26.36 26.00 29.30 375,000 10,159,170 27.091 26.34 26.34 26.36 26.00 29.30 375,000 27.091 -5.93%
2025-12-08 0 28.00 28.00 28.20 24.80 28.38 508,000 13,759,085 27.085 28.00 28.00 28.20 24.80 28.38 508,000 27.085 4.63%
2025-12-05 0 26.76 26.64 26.76 26.00 30.30 672,000 18,783,230 27.951 26.76 26.64 26.76 26.00 30.30 672,000 27.951 -5.77%
2025-12-04 0 28.40 28.36 28.40 27.00 31.50 1,073,700 31,344,498 29.193 28.40 28.36 28.40 27.00 31.50 1,073,700 29.193 -0.35%
2025-12-03 0 28.50 28.44 28.52 23.00 29.18 1,832,400 49,074,588 26.782 28.50 28.44 28.52 23.00 29.18 1,832,400 26.782 17.38%
2025-12-02 0 24.28 24.28 24.30 19.41 24.38 1,380,700 31,451,590 22.780 24.28 24.28 24.30 19.41 24.38 1,380,700 22.779 25.22%
2025-12-01 0 19.39 19.14 19.39 17.35 19.39 313,600 5,846,042 18.642 19.39 19.14 19.39 17.35 19.39 313,600 18.642 11.76%
2025-11-28 0 17.35 17.21 17.35 16.70 19.20 542,000 9,387,852 17.321 17.35 17.21 17.35 16.70 19.20 542,000 17.321 -6.22%
2025-11-27 0 18.50 18.38 18.57 18.30 27.80 4,893,100 126,723,889 25.899 18.50 18.38 18.57 18.30 27.80 4,893,100 25.898

Webb-site Database - Powered By Linux Group

Back to top