Quantgroup Holding Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02685 | 2025-11-27 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy