NASDAQ : QMMM
QMMM Holdings Limited — Price history
Communication Services · Advertising Agencies · Hong Kong
Last price 119.4 USD (At close: Sep 26, 2025) · Market cap 6.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QMMM Holdings Limited (QMMM) closed at 119.4 USD on 2025-09-26. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-09-26 | 99.97 | 119.4 | 95 | 119.4 | 773,300 | +19.40% |
| 2025-09-25 | 93.85 | 103.871 | 90.51 | 100 | 371,371 | +5.26% |
| 2025-09-24 | 108 | 108 | 90.51 | 95 | 393,378 | -12.84% |
| 2025-09-23 | 104.1 | 109 | 95.02 | 109 | 403,951 | +2.93% |
| 2025-09-22 | 86.79 | 114 | 86 | 105.9 | 646,917 | +27.84% |
| 2025-09-19 | 94.99 | 98 | 76.17 | 82.84 | 325,766 | -6.94% |
| 2025-09-18 | 95.91 | 103.95 | 85.6 | 89.02 | 318,473 | -15.73% |
| 2025-09-17 | 84.21 | 119 | 79.05 | 105.64 | 602,581 | +20.05% |
| 2025-09-16 | 71.53 | 95 | 70.757 | 88 | 575,673 | +22.65% |
| 2025-09-15 | 77.86 | 81.73 | 65.31 | 71.75 | 507,685 | -3.33% |
| 2025-09-12 | 108.51 | 128 | 71 | 74.22 | 1,648,335 | -1.73% |
| 2025-09-11 | 109.61 | 112.401 | 62.05 | 75.53 | 697,467 | -31.02% |
| 2025-09-10 | 81 | 155.22 | 80.77 | 109.5 | 2,276,020 | -47.10% |
| 2025-09-09 | 14.95 | 303 | 8.2 | 207 | 14,819,396 | +1.00% |
| 2025-09-08 | 7.6 | 11.5 | 7.1 | 11.27 | 2,549,230 | +48.09% |
| 2025-09-05 | 6.9 | 7.8 | 6.88 | 7.61 | 2,663,547 | +6.88% |
| 2025-09-04 | 7.07 | 7.48 | 6.62 | 7.12 | 1,044,252 | +2.01% |
| 2025-09-03 | 7.2 | 7.28 | 5.89 | 6.98 | 3,123,554 | +7.06% |
| 2025-09-02 | 4.85 | 6.75 | 4.82 | 6.52 | 1,903,793 | +23.02% |
| 2025-08-29 | 4.21 | 5.34 | 3.9 | 5.3 | 1,489,770 | +26.49% |
| 2025-08-28 | 5.15 | 5.33 | 3.8 | 4.19 | 3,447,271 | -17.68% |
| 2025-08-27 | 4.75 | 5.63 | 3.8 | 5.09 | 5,639,252 | -1.55% |
| 2025-08-26 | 4.6 | 5.59 | 2.7 | 5.17 | 3,368,585 | +12.64% |
| 2025-08-25 | 3.81 | 4.71 | 3.81 | 4.59 | 1,190,371 | +18.91% |
| 2025-08-22 | 3.51 | 4.08 | 3.4 | 3.86 | 1,785,788 | +4.89% |
| 2025-08-21 | 3.2 | 3.8 | 3.11 | 3.68 | 5,771,745 | +14.29% |
| 2025-08-20 | 3.08 | 3.24 | 2.69 | 3.22 | 12,765,606 | +3.54% |
| 2025-08-19 | 3 | 3.15 | 2.91 | 3.11 | 6,348,207 | +3.32% |
| 2025-08-18 | 2.8 | 3.05 | 2.66 | 3.01 | 6,814,901 | +7.12% |
| 2025-08-15 | 2.78 | 2.845 | 2.73 | 2.81 | 4,987,711 | +1.44% |
| 2025-08-14 | 2.72 | 2.82 | 2.58 | 2.77 | 11,360,333 | +3.36% |
| 2025-08-13 | 2.43 | 2.7 | 2.42 | 2.68 | 7,538,656 | +7.20% |
| 2025-08-12 | 2.46 | 2.56 | 2.08 | 2.5 | 10,233,804 | +1.63% |
| 2025-08-11 | 2.5 | 2.6 | 2.4 | 2.46 | 3,865,605 | -1.99% |
| 2025-08-08 | 2.47 | 2.55 | 2.35 | 2.51 | 4,801,874 | -1.95% |
| 2025-08-07 | 2.48 | 2.7 | 2.41 | 2.56 | 6,542,230 | +3.64% |
| 2025-08-06 | 2.41 | 2.56 | 2.28 | 2.47 | 6,003,967 | +1.44% |
| 2025-08-05 | 2.51 | 2.53 | 2.37 | 2.435 | 3,301,177 | -2.99% |
| 2025-08-04 | 2.48 | 2.56 | 2.41 | 2.51 | 5,991,177 | +1.21% |
| 2025-08-01 | 2.45 | 2.54 | 2.375 | 2.48 | 6,042,985 | +1.22% |
| 2025-07-31 | 2.42 | 2.5 | 1.88 | 2.45 | 9,069,026 | +4.26% |
| 2025-07-30 | 2.41 | 2.52 | 2.33 | 2.35 | 4,984,155 | -1.26% |
| 2025-07-29 | 2.31 | 2.39 | 2.25 | 2.38 | 2,484,717 | +2.15% |
| 2025-07-28 | 2.38 | 2.38 | 2.27 | 2.33 | 1,769,323 | -1.27% |
| 2025-07-25 | 2.33 | 2.37 | 2.315 | 2.36 | 1,452,655 | -0.42% |
| 2025-07-24 | 2.23 | 2.38 | 2.18 | 2.37 | 2,501,510 | +3.95% |
| 2025-07-23 | 2.28 | 2.305 | 2.13 | 2.28 | 2,725,040 | +0.00% |
| 2025-07-22 | 2.26 | 2.31 | 2.15 | 2.28 | 1,626,920 | +3.64% |
| 2025-07-21 | 2.25 | 2.35 | 1.91 | 2.2 | 9,338,321 | -2.65% |
| 2025-07-18 | 2.1 | 2.26 | 2.05 | 2.26 | 6,675,490 | +9.71% |
| 2025-07-17 | 1.92 | 2.2 | 1.85 | 2.06 | 6,653,021 | +5.64% |
| 2025-07-16 | 1.84 | 1.99 | 1.74 | 1.95 | 2,025,276 | +6.56% |
| 2025-07-15 | 1.87 | 2.08 | 1.67 | 1.83 | 6,026,023 | +0.55% |
| 2025-07-14 | 1.71 | 1.85 | 1.57 | 1.82 | 1,736,512 | +5.20% |
| 2025-07-11 | 1.8 | 1.8 | 1.71 | 1.73 | 745,270 | -2.26% |
| 2025-07-10 | 1.83 | 1.84 | 1.65 | 1.77 | 1,964,515 | -2.75% |
| 2025-07-09 | 1.65 | 1.89 | 1.63 | 1.82 | 4,053,917 | +5.20% |
| 2025-07-08 | 1.5 | 1.73 | 1.4 | 1.73 | 6,386,210 | +16.89% |
| 2025-07-07 | 1.5 | 1.56 | 1.4 | 1.48 | 4,749,407 | -5.13% |
| 2025-07-03 | 1.43 | 1.56 | 1.428 | 1.56 | 14,581,401 | +9.09% |
| 2025-07-02 | 1.4 | 1.43 | 1.36 | 1.43 | 7,324,584 | +1.42% |
| 2025-07-01 | 1.4 | 1.47 | 1.35 | 1.41 | 16,963,240 | +0.71% |
| 2025-06-30 | 1.3 | 1.43 | 1.275 | 1.4 | 10,812,353 | +11.11% |
| 2025-06-27 | 1.29 | 1.35 | 1.18 | 1.26 | 3,876,023 | -2.33% |
| 2025-06-26 | 1.29 | 1.31 | 1.24 | 1.29 | 11,700,844 | +4.03% |
| 2025-06-25 | 1.18 | 1.27 | 1.16 | 1.24 | 7,568,615 | +4.20% |
| 2025-06-24 | 1.18 | 1.23 | 1.12 | 1.19 | 8,639,638 | +2.59% |
| 2025-06-23 | 1.09 | 1.19 | 1.06 | 1.16 | 11,623,542 | +8.41% |
| 2025-06-20 | 0.96 | 1.09 | 0.87 | 1.07 | 7,403,592 | +11.46% |
| 2025-06-18 | 0.9599 | 1.04 | 0.9311 | 0.96 | 95,875 | +2.13% |
| 2025-06-17 | 0.95 | 0.969 | 0.8501 | 0.94 | 132,809 | +0.23% |
| 2025-06-16 | 1.03 | 1.03 | 0.92 | 0.9378 | 455,284 | -5.25% |
| 2025-06-13 | 1.03 | 1.07 | 0.9601 | 0.9898 | 589,854 | -2.96% |
| 2025-06-12 | 1 | 1.05 | 0.98 | 1.02 | 49,057 | +0.99% |
| 2025-06-11 | 1.04 | 1.04 | 0.9801 | 1.01 | 100,418 | -3.35% |
| 2025-06-10 | 1.02 | 1.099 | 0.9148 | 1.045 | 647,963 | +2.45% |
| 2025-06-09 | 1.06 | 1.1 | 1 | 1.02 | 319,089 | -6.42% |
| 2025-06-06 | 1.13 | 1.2 | 1.06 | 1.09 | 433,957 | -3.54% |
| 2025-06-05 | 1.05 | 1.18 | 1.05 | 1.13 | 139,083 | +2.73% |
| 2025-06-04 | 1.07 | 1.18 | 1.07 | 1.1 | 206,529 | +4.76% |
| 2025-06-03 | 1.11 | 1.15 | 1.05 | 1.05 | 344,005 | -7.89% |
| 2025-06-02 | 1.06 | 1.17 | 1.06 | 1.14 | 201,458 | +6.54% |
| 2025-05-30 | 1.26 | 1.34 | 1.02 | 1.07 | 812,012 | -17.69% |
| 2025-05-29 | 1.47 | 1.514 | 1.3 | 1.3 | 1,965,373 | -12.16% |
| 2025-05-28 | 1.5 | 1.63 | 1.43 | 1.48 | 4,306,610 | +1.37% |
| 2025-05-27 | 1.49 | 1.5 | 1.42 | 1.46 | 2,778,808 | -1.35% |
| 2025-05-23 | 1.44 | 1.49 | 1.38 | 1.48 | 2,059,728 | +7.25% |
| 2025-05-22 | 1.33 | 1.42 | 1.305 | 1.38 | 1,393,569 | +2.99% |
| 2025-05-21 | 1.3 | 1.37 | 1.272 | 1.34 | 837,466 | -1.47% |
| 2025-05-20 | 1.32 | 1.36 | 1.25 | 1.36 | 1,946,690 | +2.26% |
| 2025-05-19 | 1.25 | 1.34 | 1.23 | 1.33 | 961,090 | +6.40% |
| 2025-05-16 | 1.11 | 1.3 | 1.11 | 1.25 | 2,317,686 | +10.62% |
| 2025-05-15 | 1.21 | 1.31 | 1.1 | 1.13 | 1,165,509 | -7.38% |
| 2025-05-14 | 1.16 | 1.26 | 1.11 | 1.22 | 1,669,106 | +8.93% |
| 2025-05-13 | 1.11 | 1.24 | 1.08 | 1.12 | 2,297,053 | +5.66% |
| 2025-05-12 | 1.09 | 1.17 | 1.03 | 1.06 | 2,090,057 | +0.95% |
| 2025-05-09 | 1.05 | 1.42 | 0.97 | 1.05 | 8,761,312 | -0.94% |
| 2025-05-08 | 0.74 | 1.15 | 0.7399 | 1.06 | 16,476,627 | +45.70% |
| 2025-05-07 | 0.758 | 0.758 | 0.7202 | 0.7275 | 46,065 | -1.69% |
| 2025-05-06 | 0.705 | 0.7601 | 0.7 | 0.74 | 110,102 | +2.01% |
| 2025-05-05 | 0.715 | 0.74 | 0.7 | 0.7254 | 24,078 | +0.75% |
| 2025-05-02 | 0.74 | 0.74 | 0.7 | 0.72 | 37,465 | -1.37% |
| 2025-05-01 | 0.71 | 0.74 | 0.7044 | 0.73 | 35,995 | -2.47% |
| 2025-04-30 | 0.7275 | 0.75 | 0.7 | 0.7485 | 19,916 | -0.20% |
| 2025-04-29 | 0.7192 | 0.75 | 0.712 | 0.75 | 143,115 | -2.60% |
| 2025-04-28 | 0.677 | 0.77 | 0.677 | 0.77 | 757,191 | +5.48% |
| 2025-04-25 | 0.7529 | 0.77 | 0.7112 | 0.73 | 44,506 | -2.67% |
| 2025-04-24 | 0.7117 | 0.78 | 0.7 | 0.75 | 81,426 | +3.68% |
| 2025-04-23 | 0.7547 | 0.7834 | 0.7 | 0.7234 | 134,089 | -7.02% |
| 2025-04-22 | 0.7 | 0.789 | 0.7 | 0.778 | 78,192 | +8.36% |
| 2025-04-21 | 0.6534 | 0.79 | 0.644 | 0.718 | 340,448 | +5.59% |
| 2025-04-17 | 0.6741 | 0.6948 | 0.6741 | 0.68 | 56,144 | -2.16% |
| 2025-04-16 | 0.76 | 0.7731 | 0.68 | 0.695 | 77,221 | -8.55% |
| 2025-04-15 | 0.7081 | 0.76 | 0.66 | 0.76 | 101,409 | +4.11% |
| 2025-04-14 | 0.7036 | 0.75 | 0.69 | 0.73 | 159,009 | +11.96% |
| 2025-04-11 | 0.692 | 0.692 | 0.65 | 0.652 | 104,658 | -3.55% |
| 2025-04-10 | 0.7178 | 0.7178 | 0.64 | 0.676 | 131,803 | -8.65% |
| 2025-04-09 | 0.77 | 0.78 | 0.681 | 0.74 | 179,169 | +0.00% |
| 2025-04-08 | 0.77 | 0.8183 | 0.72 | 0.74 | 197,835 | -5.01% |
| 2025-04-07 | 0.82 | 0.84 | 0.75 | 0.779 | 162,041 | -8.32% |