HKSE - Delayed Quote HKD

China Qidian Guofeng Holdings Limited (1280.HK)

0.510 +0.010 (+2.00%)
At close: April 26 at 3:58 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.500 0.530 0.500 0.510 0.510 68,000
Apr 25, 2024 0.480 0.500 0.475 0.500 0.500 20,500
Apr 24, 2024 0.480 0.480 0.465 0.480 0.480 208,000
Apr 23, 2024 0.500 0.500 0.460 0.460 0.460 209,000
Apr 22, 2024 0.510 0.530 0.470 0.470 0.470 398,000
Apr 19, 2024 0.500 0.500 0.500 0.500 0.500 32,000
Apr 18, 2024 0.530 0.530 0.470 0.475 0.475 273,000
Apr 17, 2024 0.530 0.530 0.510 0.520 0.520 30,000
Apr 16, 2024 0.430 0.540 0.430 0.500 0.500 286,500
Apr 15, 2024 0.490 0.500 0.490 0.500 0.500 108,000
Apr 12, 2024 0.520 0.530 0.490 0.490 0.490 30,300
Apr 11, 2024 0.500 0.540 0.500 0.530 0.530 54,000
Apr 10, 2024 0.480 0.500 0.480 0.500 0.500 70,100
Apr 9, 2024 0.495 0.500 0.400 0.480 0.480 528,000
Apr 8, 2024 0.500 0.540 0.500 0.540 0.540 88,000
Apr 5, 2024 0.530 0.530 0.530 0.530 0.530 -
Apr 3, 2024 0.510 0.530 0.510 0.530 0.530 44,000
Apr 2, 2024 0.510 0.520 0.510 0.510 0.510 20,000
Mar 28, 2024 0.495 0.495 0.495 0.495 0.495 32,000
Mar 27, 2024 0.500 0.500 0.500 0.500 0.500 38,000
Mar 26, 2024 0.470 0.470 0.470 0.470 0.470 -
Mar 25, 2024 0.500 0.500 0.460 0.470 0.470 86,000
Mar 22, 2024 0.500 0.500 0.475 0.490 0.490 498,500
Mar 21, 2024 0.540 0.540 0.500 0.510 0.510 228,000
Mar 20, 2024 0.560 0.560 0.520 0.520 0.520 54,000
Mar 19, 2024 0.590 0.590 0.510 0.560 0.560 162,000
Mar 18, 2024 0.520 0.650 0.520 0.590 0.590 808,000
Mar 15, 2024 0.520 0.530 0.510 0.510 0.510 98,000
Mar 14, 2024 0.520 0.520 0.500 0.500 0.500 266,000
Mar 13, 2024 0.520 0.520 0.500 0.520 0.520 82,000
Mar 12, 2024 0.520 0.530 0.510 0.520 0.520 160,000
Mar 11, 2024 0.530 0.530 0.500 0.510 0.510 268,000
Mar 8, 2024 0.530 0.530 0.500 0.500 0.500 286,000
Mar 7, 2024 0.500 0.530 0.500 0.510 0.510 112,000
Mar 6, 2024 0.485 0.500 0.485 0.500 0.500 170,000
Mar 5, 2024 0.520 0.520 0.480 0.490 0.490 387,200
Mar 4, 2024 0.500 0.520 0.500 0.510 0.510 198,200
Mar 1, 2024 0.510 0.520 0.500 0.500 0.500 196,500
Feb 29, 2024 0.500 0.510 0.500 0.500 0.500 176,700
Feb 28, 2024 0.500 0.520 0.500 0.500 0.500 478,400
Feb 27, 2024 0.480 0.560 0.480 0.490 0.490 675,000
Feb 26, 2024 0.460 0.485 0.450 0.480 0.480 1,588,100
Feb 23, 2024 0.500 0.540 0.430 0.450 0.450 7,936,000
Feb 22, 2024 0.495 0.540 0.485 0.495 0.495 3,698,000
Feb 21, 2024 0.560 0.650 0.485 0.485 0.485 5,592,000
Feb 20, 2024 0.730 0.760 0.510 0.540 0.540 2,466,100
Feb 19, 2024 0.730 0.780 0.700 0.700 0.700 266,000
Feb 16, 2024 0.710 0.730 0.640 0.650 0.650 314,000
Feb 15, 2024 0.780 0.780 0.700 0.700 0.700 828,000
Feb 14, 2024 0.860 0.870 0.780 0.780 0.780 494,000
Feb 9, 2024 0.860 0.860 0.860 0.860 0.860 -
Feb 8, 2024 0.940 0.940 0.780 0.780 0.780 482,000
Feb 7, 2024 0.870 1.040 0.870 0.870 0.870 509,800
Feb 6, 2024 0.870 0.930 0.840 0.870 0.870 344,000
Feb 5, 2024 0.830 0.880 0.810 0.810 0.810 74,000
Feb 2, 2024 0.830 0.870 0.810 0.820 0.820 226,000
Feb 1, 2024 0.830 0.890 0.830 0.830 0.830 122,000
Jan 31, 2024 0.780 0.900 0.780 0.830 0.830 440,100
Jan 30, 2024 0.780 0.910 0.780 0.810 0.810 116,000
Jan 29, 2024 0.830 0.830 0.830 0.830 0.830 68,000
Jan 26, 2024 0.860 0.910 0.800 0.820 0.820 338,500
Jan 25, 2024 0.900 0.940 0.860 0.860 0.860 306,000
Jan 24, 2024 0.860 0.950 0.860 0.880 0.880 444,000
Jan 23, 2024 0.910 0.950 0.860 0.860 0.860 112,000
Jan 22, 2024 0.860 0.880 0.820 0.850 0.850 334,000
Jan 19, 2024 1.010 1.010 0.850 0.900 0.900 478,000
Jan 18, 2024 1.100 1.100 0.950 1.000 1.000 450,000
Jan 17, 2024 1.120 1.240 1.000 1.030 1.030 861,500
Jan 16, 2024 0.990 1.380 0.990 1.090 1.090 1,854,000
Jan 15, 2024 0.770 0.770 0.770 0.770 0.770 -
Jan 12, 2024 0.790 0.890 0.750 0.770 0.770 517,000
Jan 11, 2024 0.580 0.920 0.580 0.790 0.790 3,028,100
Jan 10, 2024 1.050 1.100 0.550 0.550 0.550 4,517,100
Jan 9, 2024 1.080 1.350 1.050 1.080 1.080 685,100
Jan 8, 2024 1.500 1.510 1.000 1.080 1.080 830,000
Jan 5, 2024 1.890 1.890 1.610 1.610 1.610 222,500
Jan 4, 2024 1.900 2.000 1.880 1.890 1.890 142,000
Jan 3, 2024 2.170 2.280 2.000 2.030 2.030 364,000
Jan 2, 2024 2.200 2.200 1.990 2.110 2.110 58,000
Dec 29, 2023 2.130 2.130 2.000 2.120 2.120 6,000
Dec 28, 2023 2.140 2.140 2.000 2.130 2.130 22,000
Dec 27, 2023 1.900 2.150 1.800 2.000 2.000 89,600
Dec 22, 2023 1.900 2.070 1.900 1.930 1.930 68,000
Dec 21, 2023 1.930 1.930 1.920 1.930 1.930 118,200
Dec 20, 2023 2.100 2.110 1.920 1.930 1.930 22,000
Dec 19, 2023 2.100 2.100 2.100 2.100 2.100 27,000
Dec 18, 2023 2.150 2.150 2.100 2.100 2.100 8,000
Dec 15, 2023 2.150 2.280 2.000 2.010 2.010 197,500
Dec 14, 2023 2.090 2.150 2.000 2.020 2.020 145,000
Dec 13, 2023 2.030 2.180 1.990 2.010 2.010 118,000
Dec 12, 2023 2.450 2.330 2.030 2.030 2.030 128,200
Dec 11, 2023 2.890 2.890 2.480 2.480 2.480 82,000
Dec 8, 2023 2.890 2.890 2.600 2.600 2.600 168,000
Dec 7, 2023 2.890 2.890 2.890 2.890 2.890 12,500
Dec 6, 2023 2.910 2.910 2.900 2.890 2.890 30,000
Dec 5, 2023 2.900 2.910 2.770 2.910 2.910 36,000
Dec 4, 2023 2.870 2.900 2.870 2.900 2.900 38,000
Dec 1, 2023 2.870 3.210 2.830 2.870 2.870 298,800
Nov 30, 2023 2.850 2.870 2.850 2.870 2.870 26,000
Nov 29, 2023 2.800 2.850 2.800 2.850 2.850 76,500
Nov 28, 2023 2.800 2.800 2.790 2.790 2.790 12,300
Nov 27, 2023 2.800 2.980 2.780 2.780 2.780 113,600
Nov 24, 2023 2.680 2.890 2.680 2.750 2.750 52,000
Nov 23, 2023 2.920 2.920 2.640 2.670 2.670 102,000
Nov 22, 2023 2.800 2.880 2.600 2.670 2.670 15,400
Nov 21, 2023 2.730 2.800 2.700 2.800 2.800 34,700
Nov 20, 2023 2.730 2.730 2.350 2.750 2.750 140,500
Nov 17, 2023 2.950 2.950 2.720 2.740 2.740 46,000
Nov 16, 2023 2.860 3.200 2.850 2.950 2.950 56,000
Nov 15, 2023 2.830 2.900 2.290 2.860 2.860 198,000
Nov 14, 2023 3.220 3.220 2.600 2.620 2.620 179,900
Nov 13, 2023 3.400 3.900 2.800 3.200 3.200 382,600
Nov 10, 2023 3.190 4.900 2.830 3.300 3.300 808,100
Nov 9, 2023 1.920 3.300 1.920 3.180 3.180 849,600
Nov 8, 2023 1.680 1.800 1.680 1.800 1.800 134,700
Nov 7, 2023 1.620 1.700 1.620 1.680 1.680 95,700
Nov 6, 2023 1.460 1.600 1.460 1.600 1.600 92,200
Nov 3, 2023 1.600 1.700 1.460 1.460 1.460 187,000
Nov 2, 2023 1.550 1.610 1.600 1.600 1.600 94,100
Nov 1, 2023 1.440 1.680 1.390 1.550 1.550 193,100
Oct 31, 2023 1.310 1.310 1.310 1.320 1.320 10,000
Oct 30, 2023 1.160 1.270 1.160 1.270 1.270 98,500
Oct 27, 2023 1.100 1.100 1.100 1.100 1.100 4,000
Oct 26, 2023 1.070 1.070 1.070 1.070 1.070 -
Oct 25, 2023 1.060 1.060 1.060 1.060 1.060 -
Oct 24, 2023 1.050 1.050 1.050 1.050 1.050 10,000
Oct 20, 2023 1.040 1.040 1.040 1.040 1.040 12,100
Oct 19, 2023 1.040 1.040 1.040 1.040 1.040 -
Oct 18, 2023 1.120 1.120 1.020 1.030 1.030 14,100
Oct 17, 2023 1.120 1.120 1.120 1.120 1.120 8,600
Oct 16, 2023 1.120 1.120 1.120 1.120 1.120 4,600
Oct 13, 2023 1.120 1.120 1.120 1.120 1.120 -
Oct 12, 2023 1.120 1.120 1.120 1.120 1.120 -
Oct 11, 2023 1.120 1.120 1.120 1.120 1.120 -
Oct 10, 2023 1.140 1.140 1.140 1.140 1.140 4,000
Oct 9, 2023 1.160 1.160 1.140 1.140 1.140 20,000
Oct 6, 2023 1.020 1.150 1.020 1.150 1.150 22,000
Oct 5, 2023 1.040 1.040 1.040 1.040 1.040 26,000
Oct 4, 2023 1.080 1.080 1.080 1.080 1.080 -
Oct 3, 2023 1.080 1.080 1.070 1.080 1.080 9,000
Sep 29, 2023 1.030 1.030 1.030 1.030 1.030 -
Sep 28, 2023 1.030 1.030 1.030 1.030 1.030 -
Sep 27, 2023 1.020 1.020 1.020 1.030 1.030 12,000
Sep 26, 2023 1.080 1.080 1.020 1.020 1.020 12,000
Sep 25, 2023 1.010 1.100 1.000 1.100 1.100 34,000
Sep 22, 2023 1.020 1.050 1.020 1.050 1.050 7,000
Sep 21, 2023 1.120 1.120 1.020 1.020 1.020 12,000
Sep 20, 2023 1.050 1.050 1.050 1.050 1.050 4,000
Sep 19, 2023 1.040 1.050 1.030 1.050 1.050 40,000
Sep 18, 2023 1.100 1.100 1.100 1.100 1.100 2,000
Sep 15, 2023 1.120 1.120 1.120 1.120 1.120 2,000
Sep 14, 2023 1.120 1.120 1.120 1.120 1.120 -
Sep 13, 2023 1.130 1.130 1.030 1.040 1.040 24,000
Sep 12, 2023 1.130 1.130 1.130 1.130 1.130 -
Sep 11, 2023 1.180 1.200 1.180 1.200 1.200 12,000
Sep 7, 2023 1.100 1.260 1.100 1.130 1.130 15,200
Sep 6, 2023 1.160 1.160 1.100 1.120 1.120 20,000
Sep 5, 2023 1.140 1.300 1.050 1.260 1.260 46,500
Sep 4, 2023 1.220 1.280 1.140 1.140 1.140 29,000
Aug 31, 2023 1.170 1.200 1.170 1.190 1.190 104,600
Aug 30, 2023 1.020 1.180 1.020 1.180 1.180 13,500
Aug 29, 2023 1.190 1.190 1.100 1.100 1.100 8,000
Aug 28, 2023 1.150 1.210 1.150 1.210 1.210 39,000
Aug 25, 2023 1.210 1.210 1.210 1.210 1.210 10,000
Aug 24, 2023 1.210 1.210 1.210 1.210 1.210 -
Aug 23, 2023 1.200 1.210 1.190 1.210 1.210 46,000
Aug 22, 2023 1.130 1.200 0.990 1.200 1.200 32,900
Aug 21, 2023 1.200 1.200 0.950 1.100 1.100 48,000
Aug 18, 2023 0.970 1.120 0.950 1.120 1.120 46,000
Aug 17, 2023 0.950 0.970 0.950 0.970 0.970 30,900
Aug 16, 2023 0.920 0.950 0.910 0.950 0.950 38,000
Aug 15, 2023 0.920 0.920 0.920 0.920 0.920 -
Aug 14, 2023 0.900 0.900 0.900 0.900 0.900 4,000
Aug 11, 2023 0.900 0.900 0.900 0.900 0.900 -
Aug 10, 2023 0.860 0.860 0.860 0.860 0.860 -
Aug 9, 2023 0.860 0.860 0.860 0.860 0.860 -
Aug 8, 2023 0.860 0.860 0.860 0.860 0.860 -
Aug 7, 2023 0.860 0.860 0.860 0.860 0.860 -
Aug 4, 2023 0.820 0.860 0.860 0.860 0.860 3,000
Aug 3, 2023 0.860 0.860 0.860 0.860 0.860 -
Aug 2, 2023 0.860 0.860 0.860 0.860 0.860 6,000
Aug 1, 2023 0.840 0.840 0.840 0.840 0.840 3,000
Jul 31, 2023 0.840 0.840 0.840 0.840 0.840 -
Jul 28, 2023 0.830 0.830 0.830 0.830 0.830 -
Jul 27, 2023 0.830 0.830 0.830 0.830 0.830 -
Jul 26, 2023 0.850 0.850 0.800 0.800 0.800 74,000
Jul 25, 2023 0.840 0.840 0.840 0.840 0.840 -
Jul 24, 2023 0.840 0.840 0.840 0.840 0.840 -
Jul 21, 2023 0.840 0.840 0.840 0.840 0.840 -
Jul 20, 2023 0.840 0.840 0.840 0.840 0.840 -
Jul 19, 2023 0.840 0.840 0.840 0.840 0.840 -
Jul 18, 2023 0.850 0.970 0.850 0.970 0.970 8,500
Jul 14, 2023 0.870 0.890 0.870 0.890 0.890 14,000
Jul 13, 2023 0.900 0.900 0.860 0.870 0.870 75,400
Jul 12, 2023 0.970 0.970 0.970 0.970 0.970 -
Jul 11, 2023 0.810 0.850 0.810 0.850 0.850 160,000
Jul 10, 2023 0.870 1.000 0.870 0.990 0.990 39,000
Jul 7, 2023 0.870 0.870 0.870 0.870 0.870 3,000
Jul 6, 2023 0.920 0.920 0.920 0.920 0.920 -
Jul 5, 2023 0.930 0.930 0.930 0.930 0.930 -
Jul 4, 2023 0.930 0.930 0.930 0.930 0.930 -
Jul 3, 2023 0.930 0.930 0.930 0.930 0.930 -
Jun 30, 2023 0.970 0.970 0.930 0.930 0.930 18,500
Jun 29, 2023 0.390 0.990 0.390 0.970 0.970 4,000
Jun 28, 2023 0.780 0.780 0.780 0.780 0.780 -
Jun 27, 2023 0.780 0.780 0.780 0.780 0.780 -
Jun 26, 2023 0.780 0.780 0.780 0.780 0.780 -
Jun 23, 2023 0.780 0.780 0.780 0.780 0.780 -
Jun 21, 2023 0.780 0.780 0.780 0.780 0.780 -
Jun 20, 2023 0.780 0.780 0.780 0.780 0.780 -
Jun 19, 2023 0.780 0.780 0.780 0.780 0.780 2,500
Jun 16, 2023 0.960 0.960 0.720 0.780 0.780 122,500
Jun 15, 2023 0.950 0.950 0.950 0.950 0.950 -
Jun 14, 2023 0.950 0.950 0.950 0.950 0.950 -
Jun 13, 2023 0.960 0.960 0.960 0.960 0.960 -
Jun 12, 2023 0.950 0.950 0.950 0.960 0.960 8,000
Jun 9, 2023 0.950 0.950 0.950 0.950 0.950 -
Jun 8, 2023 0.950 0.950 0.950 0.950 0.950 -
Jun 7, 2023 0.950 0.950 0.950 0.950 0.950 -
Jun 6, 2023 0.950 0.950 0.950 0.950 0.950 6,000
Jun 5, 2023 0.950 0.950 0.950 0.950 0.950 -
Jun 2, 2023 0.970 0.970 0.970 0.970 0.970 -
Jun 1, 2023 0.970 0.970 0.970 0.970 0.970 -
May 31, 2023 1.000 1.000 0.810 0.970 0.970 8,000
May 30, 2023 1.000 1.000 1.000 1.000 1.000 14,000
May 29, 2023 1.000 1.000 1.000 1.000 1.000 -
May 25, 2023 1.000 1.000 1.000 1.000 1.000 -
May 24, 2023 1.000 1.000 1.000 1.000 1.000 -
May 23, 2023 1.000 1.000 1.000 1.000 1.000 -
May 22, 2023 1.000 1.000 1.000 1.000 1.000 78,000
May 19, 2023 1.000 1.000 1.000 1.000 1.000 -
May 18, 2023 1.000 1.000 1.000 1.000 1.000 -
May 17, 2023 0.970 1.050 0.970 1.010 1.010 16,700
May 16, 2023 0.970 0.970 0.970 0.970 0.970 -
May 15, 2023 0.980 0.980 0.980 0.970 0.970 2,000
May 12, 2023 0.790 0.880 0.760 0.760 0.760 7,100
May 11, 2023 0.980 0.980 0.980 0.980 0.980 -
May 10, 2023 0.990 0.990 0.990 0.990 0.990 -
May 9, 2023 0.990 0.990 0.990 0.990 0.990 -
May 8, 2023 0.990 0.990 0.990 0.990 0.990 -
May 5, 2023 0.990 0.990 0.990 0.990 0.990 -
May 4, 2023 0.730 0.990 0.730 0.990 0.990 6,000
May 3, 2023 1.000 1.000 1.000 1.000 1.000 -
May 2, 2023 1.000 1.000 1.000 1.000 1.000 -
Apr 28, 2023 1.000 1.000 1.000 1.000 1.000 -
Apr 27, 2023 1.000 1.000 1.000 1.000 1.000 -
Apr 26, 2023 1.000 1.000 1.000 1.000 1.000 10,000