HKSE - Delayed Quote
HKD
Qingdao Gon Technology Co., Ltd. (2768.HK)
34.220
-0.300
(-0.87%)
As of 11:46:50 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
34.460
34.940
34.120
34.360
34.360
1,155,080
Nov 2, 2026
33.300
35.540
32.740
34.520
34.520
770,389
Oct 30, 2026
33.200
34.740
32.440
33.340
33.340
785,205
Oct 29, 2026
33.100
33.900
32.300
33.320
33.320
689,800
Oct 28, 2026
30.460
33.380
30.460
33.140
33.140
1,108,516
Oct 27, 2026
30.520
31.280
30.100
30.540
30.540
590,400
Oct 26, 2026
30.780
30.920
29.000
30.520
30.520
675,296
Oct 23, 2026
30.340
31.880
29.820
30.780
30.780
1,087,056
Oct 22, 2026
33.380
33.380
31.360
31.400
31.400
880,488
Oct 21, 2026
33.900
34.780
32.120
33.140
33.140
683,328
Oct 20, 2026
30.380
33.600
29.800
33.460
33.460
1,955,400
Oct 16, 2026
29.500
30.700
28.820
30.380
30.380
1,764,296
Oct 15, 2026
26.980
31.880
25.500
29.480
29.480
7,608,668
Oct 14, 2026
36.940
37.040
26.780
26.840
26.840
6,386,920
Oct 13, 2026
45.280
45.280
35.000
37.520
37.520
4,289,256
Oct 12, 2026
43.880
45.260
41.080
44.800
44.800
1,599,808
Oct 9, 2026
39.680
43.800
38.740
42.980
42.980
2,448,088
Oct 8, 2026
40.140
40.660
37.480
39.740
39.740
875,800
Oct 7, 2026
40.400
41.320
39.000
40.780
40.780
124,760
Oct 6, 2026
39.120
40.500
37.580
40.500
40.500
202,600
Oct 5, 2026
37.720
39.580
37.720
38.800
38.800
57,200
Oct 2, 2026
39.220
39.540
37.660
37.660
37.660
90,000
Sep 30, 2026
38.260
40.780
38.140
39.220
39.220
695,792
Sep 29, 2026
38.440
39.200
37.580
38.280
38.280
637,800
Sep 28, 2026
42.360
42.360
38.440
38.440
38.440
803,096
Sep 25, 2026
43.780
43.880
42.080
43.020
43.020
96,400
Sep 24, 2026
46.220
46.880
43.480
43.780
43.780
1,241,136
Sep 23, 2026
46.780
48.960
46.300
46.920
46.920
1,797,536
Sep 22, 2026
44.800
48.280
43.500
46.780
46.780
2,338,224
Sep 21, 2026
41.620
45.520
41.620
43.320
43.320
1,234,832
Sep 18, 2026
39.600
41.700
38.300
41.600
41.600
1,552,184
Sep 17, 2026
39.780
40.680
39.320
39.620
39.620
752,200
Sep 16, 2026
36.800
39.800
36.800
39.000
39.000
1,155,880
Sep 15, 2026
36.920
38.300
36.920
37.080
37.080
336,392
Sep 14, 2026
36.660
38.460
35.600
37.460
37.460
666,992
Sep 11, 2026
37.780
37.780
35.360
36.640
36.640
687,672
Sep 10, 2026
37.200
38.120
36.000
37.500
37.500
407,656
Sep 9, 2026
36.400
38.200
36.400
36.620
36.620
1,018,400
Sep 8, 2026
38.420
38.520
36.800
36.800
36.800
805,096
Sep 7, 2026
37.860
39.300
37.380
38.160
38.160
1,181,872
Sep 4, 2026
38.420
39.600
37.100
37.860
37.860
498,400
Sep 3, 2026
39.000
39.000
37.320
38.220
38.220
411,728
Sep 2, 2026
37.500
38.800
36.740
38.320
38.320
746,336
Sep 1, 2026
39.040
39.620
36.300
38.140
38.140
1,334,864
Aug 31, 2026
37.000
38.960
36.180
38.400
38.400
1,135,376
Aug 28, 2026
36.400
37.900
35.960
37.000
37.000
784,400
Aug 27, 2026
34.360
37.160
34.360
36.320
36.320
550,393
Aug 26, 2026
34.920
35.960
34.320
35.280
35.280
473,024
Aug 25, 2026
34.040
35.960
32.840
34.920
34.920
477,896
Aug 24, 2026
37.740
37.800
33.820
34.040
34.040
803,000
Aug 21, 2026
37.220
38.660
36.160
37.680
37.680
686,080
Aug 20, 2026
37.860
38.900
36.200
37.260
37.260
813,696
Aug 19, 2026
40.020
41.640
36.240
36.240
36.240
1,200,880
Aug 18, 2026
41.200
43.260
40.020
41.800
41.800
1,583,208
Aug 17, 2026
39.200
41.220
38.300
41.180
41.180
1,244,382
Aug 14, 2026
35.200
39.000
35.020
38.660
38.660
2,416,400
Aug 13, 2026
36.500
38.120
35.660
36.020
36.020
1,522,600
Aug 12, 2026
36.600
38.000
35.260
35.660
35.660
1,260,200
Aug 11, 2026
34.320
36.500
34.120
36.180
36.180
701,276
Aug 10, 2026
34.200
35.780
34.100
34.800
34.800
1,078,096
Aug 7, 2026
33.960
35.000
32.720
34.380
34.380
1,214,736
Aug 6, 2026
33.440
34.980
32.620
33.740
33.740
1,084,696
Aug 5, 2026
31.140
33.800
30.440
33.260
33.260
2,324,416
Aug 4, 2026
32.060
32.080
28.240
31.140
31.140
5,370,672
Aug 3, 2026
30.120
32.700
29.880
32.080
32.080
2,095,101
Jul 31, 2026
31.060
31.820
29.720
29.800
29.800
837,664
Jul 30, 2026
32.000
32.840
29.500
29.500
29.500
578,712
Jul 29, 2026
30.560
32.760
28.520
31.760
31.760
1,289,848
Jul 28, 2026
33.080
33.200
29.320
30.020
30.020
1,242,720
Jul 27, 2026
30.960
33.300
29.480
33.100
33.100
1,470,616
Jul 24, 2026
30.520
31.000
29.100
29.840
29.840
687,000
Jul 23, 2026
32.600
33.400
30.700
31.160
31.160
1,318,980
Jul 22, 2026
30.660
33.000
29.380
32.600
32.600
1,267,864
Jul 21, 2026
27.660
30.480
22.560
30.480
30.480
6,329,653
Jul 20, 2026
36.620
36.640
27.380
27.380
27.380
3,399,824
Jul 17, 2026
43.620
43.620
35.000
35.520
35.520
1,524,449
Jul 16, 2026
45.300
45.720
42.820
43.960
43.960
357,334
Jul 15, 2026
49.880
50.100
45.560
45.860
45.860
551,088
Jul 14, 2026
44.820
48.000
43.100
48.000
48.000
830,800
Jul 13, 2026
52.750
55.500
44.280
44.860
44.860
1,196,800
Jul 10, 2026
57.050
57.050
51.500
52.700
52.700
844,400
Jul 9, 2026
53.600
56.100
52.400
53.950
53.950
1,313,800
Jul 8, 2026
55.850
59.300
50.050
54.450
54.450
2,341,200
Jul 7, 2026
50.600
58.200
49.480
56.250
56.250
1,986,000
Jul 6, 2026
45.600
51.100
45.400
51.000
51.000
1,089,600
Jul 3, 2026
45.000
47.800
45.000
45.600
45.600
660,400
Jul 2, 2026
44.500
48.000
43.000
44.880
44.880
509,600
Jun 30, 2026
42.980
45.840
42.500
44.980
44.980
440,400
Jun 29, 2026
46.980
46.980
42.960
42.960
42.960
508,200
Jun 26, 2026
48.000
48.000
45.500
45.600
45.600
425,400
Jun 25, 2026
48.620
50.250
45.800
47.580
47.580
643,800
Jun 24, 2026
49.900
50.700
47.580
49.560
49.560
671,600
Jun 23, 2026
51.000
51.000
46.500
50.300
50.300
861,600
Jun 22, 2026
52.500
52.750
48.820
49.860
49.860
901,600
Jun 18, 2026
52.100
54.650
48.500
52.100
52.100
929,200
Jun 17, 2026
0.5746
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
58.000
58.700
51.650
53.900
53.900
1,103,352
Jun 17, 2026
14.8:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
56.486
57.399
54.122
54.899
54.324
1,053,168
Jun 15, 2026
50.101
57.196
49.764
55.980
55.394
2,757,536
Jun 12, 2026
48.716
50.811
46.520
49.054
48.541
1,425,832
Jun 11, 2026
40.878
47.736
40.878
47.331
46.836
3,285,008
Jun 10, 2026
37.162
42.770
36.892
41.554
41.119
2,144,224
Jun 9, 2026
36.216
38.074
34.662
37.635
37.241
1,555,184
Jun 8, 2026
33.784
35.439
33.297
35.135
34.767
303,104
Jun 5, 2026
35.980
36.318
34.493
34.932
34.567
313,464
Jun 4, 2026
34.831
35.743
33.784
34.932
34.567
737,928
Jun 3, 2026
37.838
37.838
35.000
35.203
34.834
507,048
Jun 2, 2026
37.061
38.243
35.676
37.331
36.940
813,704
Jun 1, 2026
38.547
43.142
35.912
36.453
36.071
1,467,272
May 29, 2026
41.081
41.115
38.176
39.088
38.679
2,840,448
May 28, 2026
36.926
41.318
36.926
39.865
39.448
3,908,976
May 27, 2026
36.149
37.703
35.101
36.791
36.405
1,110,888
May 26, 2026
38.750
38.750
35.135
35.878
35.503
1,744,032
May 22, 2026
40.676
42.365
37.703
38.750
38.344
3,279,088
May 21, 2026
42.703
42.703
38.581
40.034
39.615
1,046,064
May 20, 2026
40.912
42.297
40.101
40.912
40.484
1,599,584
May 19, 2026
40.878
40.946
39.291
40.743
40.317
877,936
May 18, 2026
41.351
41.351
38.514
40.405
39.982
1,410,144
May 15, 2026
37.601
44.358
36.351
40.608
40.183
3,616,861
May 14, 2026
35.608
38.311
34.797
37.601
37.208
2,121,432
May 13, 2026
35.473
35.473
33.459
34.966
34.600
1,496,280
May 12, 2026
34.899
35.608
33.338
35.473
35.102
1,019,720
May 11, 2026
33.784
36.149
33.216
34.527
34.166
2,674,952
May 8, 2026
32.432
35.135
31.932
33.784
33.430
1,946,510
May 7, 2026
32.432
32.446
31.689
31.838
31.505
321,752
May 6, 2026
32.432
32.838
30.838
31.797
31.464
534,576
May 5, 2026
33.784
33.784
32.149
32.149
31.812
134,088
May 4, 2026
32.973
33.919
32.378
33.851
33.497
243,608
Apr 30, 2026
32.608
33.270
31.784
32.973
32.628
538,468
Apr 29, 2026
33.676
34.459
32.257
32.635
32.294
1,288,192
Apr 28, 2026
33.486
34.088
32.500
33.851
33.497
327,080
Apr 27, 2026
34.324
34.324
32.176
33.446
33.096
734,376
Apr 24, 2026
34.865
35.135
33.635
34.122
33.764
506,456
Apr 23, 2026
34.764
35.405
33.662
35.000
34.634
732,008
Apr 22, 2026
35.135
36.824
34.054
35.135
34.767
734,968
Apr 21, 2026
35.777
36.081
32.905
35.000
34.634
2,016,352
Apr 20, 2026
32.689
36.149
31.878
35.777
35.403
2,422,760
Apr 17, 2026
33.405
33.405
31.676
31.811
31.478
301,032
Apr 16, 2026
32.162
32.932
31.892
32.135
31.799
364,672
Apr 15, 2026
33.770
33.770
31.892
32.162
31.826
623,080
Apr 14, 2026
34.932
35.372
33.108
33.459
33.109
1,294,408
Apr 13, 2026
33.176
35.236
32.473
34.257
33.898
1,431,752
Apr 10, 2026
34.797
34.966
33.176
33.486
33.136
1,474,672
Apr 9, 2026
33.378
34.595
31.108
33.885
33.530
2,198,392
Apr 8, 2026
33.784
35.101
33.311
33.378
33.029
1,250,008
Apr 2, 2026
34.662
34.730
33.284
33.784
33.430
341,288
Apr 1, 2026
38.345
38.345
34.324
34.662
34.299
1,271,320
Mar 31, 2026
37.736
38.345
35.541
37.061
36.673
877,936
Mar 30, 2026
37.838
39.257
37.162
37.804
37.408
837,088
Mar 27, 2026
36.520
38.345
36.520
37.838
37.442
1,053,760
Mar 26, 2026
38.209
38.209
35.642
37.196
36.807
1,217,448
Mar 25, 2026
35.000
38.108
34.932
37.568
37.174
2,076,736
Mar 24, 2026
32.892
36.486
32.662
35.000
34.634
1,510,192
Mar 23, 2026
32.297
33.243
31.081
32.892
32.548
797,720
Mar 20, 2026
32.162
33.432
31.676
33.027
32.681
775,520
Mar 19, 2026
33.676
34.122
32.500
32.689
32.347
807,784
Mar 18, 2026
32.081
34.189
31.622
33.689
33.337
1,900,912
Mar 17, 2026
33.311
34.595
31.486
32.081
31.745
799,200
Mar 16, 2026
33.703
35.135
32.865
34.122
33.764
555,592
Mar 13, 2026
34.324
34.797
32.959
33.703
33.350
1,212,120
Mar 12, 2026
32.351
35.034
31.811
33.297
32.949
2,289,264
Mar 11, 2026
32.432
33.041
30.743
31.878
31.545
1,564,360
Mar 10, 2026
33.095
33.446
31.068
32.405
32.066
1,199,096
Mar 9, 2026
31.622
33.108
30.432
33.081
32.735
897,768
Mar 6, 2026
31.757
32.676
30.635
32.108
31.772
1,069,152
Mar 5, 2026
32.405
33.216
31.432
31.622
31.291
582,824
Mar 4, 2026
31.959
32.432
31.149
32.041
31.705
898,952
Mar 3, 2026
35.068
36.149
31.351
32.027
31.692
2,216,448
Mar 2, 2026
37.838
38.041
33.953
34.324
33.965
1,955,376
Feb 27, 2026
34.966
39.020
34.899
36.892
36.506
3,124,487
Feb 26, 2026
35.811
36.858
34.459
34.966
34.600
1,415,768
Feb 25, 2026
34.459
36.554
33.081
35.811
35.436
1,485,624
Feb 24, 2026
35.000
35.000
32.649
34.257
33.898
1,383,800
Feb 23, 2026
34.324
35.135
31.351
34.324
33.965
999,680
Feb 20, 2026
35.169
37.838
33.108
34.324
33.965
912,864
Feb 16, 2026
35.000
35.000
35.000
35.000
34.634
-
Feb 13, 2026
31.797
36.791
31.432
34.831
34.467
3,271,244
Feb 12, 2026
30.946
32.703
30.068
31.784
31.451
3,358,031
Feb 11, 2026
30.486
31.284
29.824
30.946
30.622
3,237,056
Feb 10, 2026
27.838
31.581
27.243
30.027
29.713
6,595,620
Feb 9, 2026
28.716
28.716
27.027
27.851
27.560
2,465,792
Feb 6, 2026
27.622
28.378
26.149
27.946
27.653
3,532,464
Feb 5, 2026
27.149
28.500
25.081
27.284
26.998
8,568,162
Feb 4, 2026
30.405
34.324
26.892
27.135
26.851
37,617,752
