GoFintech Quantum Innovation Limited (HKG:0290)
Hong Kong
· Delayed Price · Currency is HKD 2.290
+0.020 (0.88%)
At close: Dec 5, 2025
HKG:0290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.35 | 2.40 | 2.26 | 2.27 | - | - | 7,542,000 |
| Dec 4, 2025 | 2.35 | 2.40 | 2.26 | 2.27 | 2.27 | -4.22% | 7,582,000 |
| Dec 3, 2025 | 2.40 | 2.43 | 2.27 | 2.37 | 2.37 | -0.84% | 6,140,500 |
| Dec 2, 2025 | 2.34 | 2.46 | 2.27 | 2.39 | 2.39 | 1.27% | 14,118,000 |
| Dec 1, 2025 | 2.22 | 2.38 | 2.22 | 2.36 | 2.36 | 5.36% | 8,839,400 |
| Nov 28, 2025 | 2.20 | 2.26 | 2.18 | 2.24 | 2.24 | 0.90% | 6,198,000 |
| Nov 27, 2025 | 2.13 | 2.22 | 2.13 | 2.22 | 2.22 | 3.26% | 7,212,000 |
| Nov 26, 2025 | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | 0.47% | 6,185,000 |
| Nov 25, 2025 | 2.10 | 2.14 | 1.99 | 2.14 | 2.14 | 0.94% | 5,816,696 |
| Nov 24, 2025 | 2.12 | 2.16 | 2.10 | 2.12 | 2.12 | -1.40% | 6,106,000 |
| Nov 21, 2025 | 2.14 | 2.17 | 2.07 | 2.15 | 2.15 | -0.46% | 6,562,000 |
| Nov 20, 2025 | 2.09 | 2.22 | 2.09 | 2.16 | 2.16 | 2.37% | 8,858,800 |
| Nov 19, 2025 | 2.00 | 2.12 | 2.00 | 2.11 | 2.11 | 4.46% | 8,858,000 |
| Nov 18, 2025 | 1.95 | 2.03 | 1.92 | 2.02 | 2.02 | 2.54% | 8,030,000 |
| Nov 17, 2025 | 1.95 | 2.03 | 1.92 | 1.97 | 1.97 | 0.51% | 6,308,000 |
| Nov 14, 2025 | 1.97 | 1.99 | 1.90 | 1.96 | 1.96 | -1.51% | 6,044,000 |
| Nov 13, 2025 | 1.92 | 2.00 | 1.86 | 1.99 | 1.99 | 2.58% | 7,947,600 |
| Nov 12, 2025 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | 6.59% | 11,489,000 |
| Nov 11, 2025 | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | 2.25% | 6,012,000 |
| Nov 10, 2025 | 1.71 | 1.81 | 1.65 | 1.78 | 1.78 | 3.49% | 9,452,200 |
| Nov 7, 2025 | 1.65 | 1.77 | 1.60 | 1.72 | 1.72 | 2.99% | 8,540,000 |
| Nov 6, 2025 | 1.64 | 1.69 | 1.56 | 1.67 | 1.67 | 1.83% | 5,494,000 |
| Nov 5, 2025 | 1.68 | 1.71 | 1.48 | 1.64 | 1.64 | -2.38% | 15,954,000 |
| Nov 4, 2025 | 1.93 | 1.96 | 1.63 | 1.68 | 1.68 | -13.40% | 21,151,800 |
| Nov 3, 2025 | 2.03 | 2.04 | 1.86 | 1.94 | 1.94 | -5.37% | 10,060,000 |
| Oct 31, 2025 | 2.15 | 2.20 | 1.86 | 2.05 | 2.05 | -5.09% | 13,410,200 |
| Oct 30, 2025 | 2.06 | 2.18 | 2.06 | 2.16 | 2.16 | 4.85% | 13,648,450 |
| Oct 28, 2025 | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | -0.48% | 6,594,000 |
| Oct 27, 2025 | 1.97 | 2.09 | 1.97 | 2.07 | 2.07 | 2.99% | 9,971,600 |
| Oct 24, 2025 | 2.09 | 2.13 | 1.98 | 2.01 | 2.01 | -4.29% | 9,000,000 |
| Oct 23, 2025 | 2.05 | 2.13 | 2.03 | 2.10 | 2.10 | 1.45% | 10,117,280 |
| Oct 22, 2025 | 2.03 | 2.09 | 2.00 | 2.07 | 2.07 | 0.98% | 4,673,400 |
| Oct 21, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 5,528,000 |
| Oct 20, 2025 | 2.00 | 2.06 | 1.96 | 2.00 | 2.00 | -0.99% | 6,928,000 |
| Oct 17, 2025 | 2.03 | 2.08 | 1.98 | 2.02 | 2.02 | -1.94% | 5,221,000 |
| Oct 16, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 0.98% | 4,796,000 |
| Oct 15, 2025 | 1.99 | 2.04 | 1.94 | 2.04 | 2.04 | 2.00% | 5,600,000 |
| Oct 14, 2025 | 2.10 | 2.22 | 1.97 | 2.00 | 2.00 | -4.31% | 12,416,960 |
| Oct 13, 2025 | 2.08 | 2.10 | 1.98 | 2.09 | 2.09 | -0.95% | 6,640,000 |
| Oct 10, 2025 | 2.25 | 2.27 | 2.05 | 2.11 | 2.11 | -6.64% | 7,783,000 |
| Oct 9, 2025 | 2.36 | 2.40 | 2.20 | 2.26 | 2.26 | -5.04% | 12,261,000 |
| Oct 8, 2025 | 2.14 | 2.38 | 2.12 | 2.38 | 2.38 | 11.21% | 14,213,000 |
| Oct 6, 2025 | 2.04 | 2.15 | 2.03 | 2.14 | 2.14 | 3.88% | 7,473,100 |
| Oct 3, 2025 | 1.95 | 2.08 | 1.95 | 2.06 | 2.06 | 5.10% | 9,999,800 |
| Oct 2, 2025 | 1.99 | 2.03 | 1.93 | 1.96 | 1.96 | -2.49% | 5,360,000 |
| Sep 30, 2025 | 1.98 | 2.04 | 1.96 | 2.01 | 2.01 | 0.50% | 5,293,800 |
| Sep 29, 2025 | 1.95 | 2.01 | 1.94 | 2.00 | 2.00 | 2.04% | 5,656,000 |
| Sep 26, 2025 | 1.95 | 1.99 | 1.92 | 1.96 | 1.96 | 0.51% | 11,436,600 |
| Sep 25, 2025 | 1.96 | 2.01 | 1.91 | 1.95 | 1.95 | -2.01% | 5,939,200 |
| Sep 24, 2025 | 1.97 | 2.01 | 1.92 | 1.99 | 1.99 | - | 5,496,000 |