QPL International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.350	0.350	0.350	0.350	0.350	57,583
2022-09-22	0.360	0.360	0.350	0.350	0.350	90,000
2022-09-21	0.350	0.350	0.310	0.350	0.350	664
2022-09-20	0.350	0.355	0.350	0.350	0.350	185,250
2022-09-19	0.315	0.340	0.315	0.340	0.340	270,125
2022-09-16	0.335	0.335	0.310	0.310	0.310	81,000
2022-09-15	0.305	0.325	0.290	0.300	0.300	102,958
2022-09-14	0.340	0.350	0.265	0.275	0.275	765,000
2022-09-13	0.335	0.335	0.310	0.310	0.310	72,208
2022-09-09	0.390	0.390	0.385	0.385	0.385	9,041
2022-09-08	0.350	0.350	0.350	0.350	0.350	13,437
2022-09-07	0.330	0.330	0.330	0.330	0.330	15,458
2022-09-06	0.380	0.425	0.355	0.380	0.380	104
2022-09-02	0.360	0.380	0.360	0.380	0.380	17,250
2022-09-01	0.400	0.415	0.350	0.400	0.400	416
2022-08-31	0.370	0.400	0.355	0.400	0.400	72,000
2022-08-29	0.405	0.405	0.405	0.405	0.405	9,000
2022-08-26	0.360	0.360	0.360	0.360	0.360	9,145
2022-08-24	0.410	0.450	0.355	0.410	0.410	6,250
2022-08-18	0.410	0.410	0.380	0.410	0.410	1,354
2022-08-17	0.390	0.475	0.390	0.410	0.410	85,166
2022-08-16	0.410	0.415	0.320	0.410	0.410	208
2022-08-12	0.415	0.415	0.390	0.415	0.415	624
2022-08-11	0.415	0.415	0.415	0.415	0.415	9,000
2022-08-09	0.385	0.385	0.385	0.385	0.385	16,500
2022-08-08	0.415	0.415	0.385	0.415	0.415	2,125
2022-08-03	0.430	0.430	0.385	0.430	0.430	416
2022-08-01	0.390	0.450	0.390	0.440	0.440	26,750
2022-07-29	0.435	0.435	0.390	0.400	0.400	81,000
2022-07-28	0.405	0.445	0.405	0.445	0.445	22,012
2022-07-27	0.440	0.440	0.440	0.440	0.440	51,792
2022-07-26	0.460	0.485	0.380	0.440	0.440	376,916
2022-07-25	0.395	0.440	0.395	0.420	0.420	52,166
2022-07-22	0.390	0.390	0.390	0.390	0.390	27,000
2022-07-21	0.390	0.390	0.390	0.390	0.390	9,416
2022-07-20	0.380	0.395	0.380	0.390	0.390	130,854
2022-07-19	0.380	0.400	0.375	0.375	0.375	1,253,436
2022-07-18	0.390	0.390	0.380	0.380	0.380	9,041
2022-07-14	0.400	0.400	0.305	0.400	0.400	208
2022-07-13	0.385	0.405	0.380	0.405	0.405	27,750
2022-07-12	0.435	0.450	0.390	0.435	0.435	249
2022-07-11	0.435	0.435	0.400	0.435	0.435	5,835
2022-07-07	0.465	0.485	0.415	0.435	0.435	328,500
2022-07-06	0.400	0.445	0.385	0.405	0.405	82,500
2022-07-05	0.405	0.405	0.405	0.405	0.405	9,240
2022-06-30	0.430	0.430	0.405	0.415	0.415	27,750
2022-06-29	0.415	0.415	0.415	0.415	0.415	15,000
2022-06-28	0.480	0.480	0.475	0.475	0.475	155,041
2022-06-27	0.450	0.485	0.450	0.485	0.485	27,208
2022-06-24	0.450	0.500	0.430	0.430	0.430	34,500
2022-06-23	0.510	0.510	0.455	0.465	0.465	258,270
2022-06-22	0.455	0.455	0.430	0.450	0.450	237,750
2022-06-21	0.380	0.430	0.380	0.430	0.430	73,750
2022-06-20	0.305	0.390	0.300	0.380	0.380	2,670,750
2022-06-15	0.390	0.390	0.365	0.390	0.390	21
2022-06-14	0.375	0.390	0.375	0.390	0.390	84,000
2022-06-13	0.400	0.400	0.370	0.395	0.395	27,062
2022-06-10	0.380	0.395	0.380	0.395	0.395	17,250
2022-06-08	0.385	0.400	0.385	0.400	0.400	25,500
2022-06-07	0.380	0.395	0.380	0.395	0.395	24,000

← NewerPage 14 of 16 · 951 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.