QPL International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.390	0.395	0.390	0.395	0.395	9,792
2022-06-02	0.380	0.380	0.380	0.380	0.380	9,063
2022-05-31	0.395	0.395	0.395	0.395	0.395	27,000
2022-05-30	0.380	0.385	0.370	0.385	0.385	237,208
2022-05-27	0.385	0.385	0.380	0.380	0.380	18,000
2022-05-26	0.380	0.380	0.380	0.380	0.380	9,000
2022-05-24	0.380	0.380	0.380	0.380	0.380	28,500
2022-05-23	0.380	0.395	0.380	0.395	0.395	123,417
2022-05-20	0.385	0.385	0.380	0.380	0.380	63,000
2022-05-19	0.380	0.380	0.380	0.380	0.380	40,187
2022-05-18	0.380	0.400	0.380	0.400	0.400	355,062
2022-05-17	0.375	0.375	0.370	0.370	0.370	102,750
2022-05-16	0.380	0.390	0.375	0.390	0.390	84,311
2022-05-13	0.370	0.395	0.370	0.395	0.395	63,000
2022-05-12	0.370	0.370	0.360	0.360	0.360	78,000
2022-05-11	0.370	0.370	0.370	0.370	0.370	9,000
2022-05-10	0.365	0.395	0.360	0.395	0.395	185,291
2022-05-06	0.355	0.390	0.355	0.390	0.390	18,000
2022-05-05	0.400	0.405	0.360	0.400	0.400	2,250
2022-04-29	0.355	0.400	0.355	0.400	0.400	144,229
2022-04-28	0.365	0.385	0.360	0.385	0.385	73,500
2022-04-26	0.370	0.405	0.355	0.375	0.375	1,026,000
2022-04-25	0.355	0.360	0.340	0.355	0.355	2,083
2022-04-22	0.340	0.355	0.340	0.355	0.355	9,000
2022-04-21	0.340	0.340	0.340	0.340	0.340	69,104
2022-04-20	0.355	0.360	0.355	0.355	0.355	270
2022-04-19	0.330	0.335	0.330	0.335	0.335	15,750
2022-04-14	0.360	0.360	0.340	0.340	0.340	97,500
2022-04-13	0.330	0.330	0.325	0.325	0.325	9,395
2022-04-12	0.325	0.325	0.325	0.325	0.325	9,000
2022-04-11	0.320	0.335	0.320	0.335	0.335	100,500
2022-04-08	0.315	0.315	0.315	0.315	0.315	9,416
2022-04-07	0.380	0.380	0.350	0.380	0.380	3,750
2022-04-06	0.360	0.385	0.360	0.380	0.380	405,000
2022-04-04	0.350	0.355	0.305	0.350	0.350	1,679
2022-04-01	0.345	0.360	0.330	0.350	0.350	292,750
2022-03-31	0.320	0.390	0.300	0.305	0.305	214,625
2022-03-30	0.310	0.320	0.310	0.315	0.315	152,100
2022-03-29	0.285	0.295	0.285	0.295	0.295	9,687
2022-03-28	0.305	0.315	0.300	0.315	0.315	36,750
2022-03-25	0.265	0.300	0.265	0.300	0.300	9,000
2022-03-24	0.320	0.360	0.320	0.360	0.360	18,000
2022-03-23	0.350	0.350	0.310	0.350	0.350	2,291
2022-03-22	0.355	0.360	0.275	0.355	0.355	41
2022-03-18	0.355	0.355	0.280	0.355	0.355	416
2022-03-17	0.270	0.355	0.270	0.355	0.355	44,666
2022-03-16	0.320	0.355	0.270	0.320	0.320	4,500
2022-03-11	0.325	0.335	0.280	0.325	0.325	3,000
2022-03-10	0.330	0.330	0.325	0.325	0.325	54,750
2022-03-09	0.315	0.330	0.260	0.330	0.330	46,500
2022-03-08	0.300	0.300	0.300	0.300	0.300	13,791
2022-03-07	0.320	0.340	0.300	0.340	0.340	36,291
2022-03-04	0.340	0.390	0.325	0.340	0.340	2,250
2022-03-03	0.345	0.380	0.320	0.340	0.340	117,000
2022-03-02	0.380	0.380	0.340	0.380	0.380	750
2022-03-01	0.370	0.380	0.370	0.380	0.380	29,250
2022-02-24	0.400	0.400	0.375	0.400	0.400	3,208
2022-02-23	0.410	0.410	0.375	0.410	0.410	6,000
2022-02-14	0.400	0.435	0.320	0.400	0.400	146
2022-02-11	0.405	0.405	0.350	0.400	0.400	137,354

← NewerPage 15 of 16 · 947 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.