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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 36.452 | 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 | 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 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.