Quantgroup Holding Limited: O

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
2026-02-02 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 3.43%
2026-01-12 0 33.26 32.94 33.30 31.60 35.22 704,700 23,470,702 33.306 33.26 32.94 33.30 31.60 35.22 704,700 33.306 -5.08%
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 0.89%
2026-01-02 0 26.96 26.92 26.98 25.24 27.18 429,000 11,473,510 26.745 26.96 26.92 26.98 25.24 27.18 429,000 26.745 0.45%
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 22.779 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 25.898 18.50 18.38 18.57 18.30 27.80 4,893,100 25.898

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top