QPL International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.415	0.415	0.385	0.405	0.405	207,000
2022-02-09	0.460	0.460	0.410	0.410	0.410	247,500
2022-02-07	0.465	0.465	0.425	0.425	0.425	36,000
2022-02-04	0.435	0.465	0.400	0.430	0.430	199,520
2022-01-31	0.395	0.470	0.395	0.395	0.395	392,250
2022-01-28	0.345	0.385	0.305	0.370	0.370	59,000
2022-01-26	0.335	0.335	0.300	0.305	0.305	38,728
2022-01-25	0.330	0.395	0.300	0.330	0.330	229
2022-01-24	0.330	0.395	0.300	0.330	0.330	1,500
2022-01-20	0.330	0.330	0.330	0.330	0.330	16,500
2022-01-18	0.330	0.390	0.330	0.330	0.330	1,667
2022-01-17	0.330	0.330	0.330	0.330	0.330	18,000
2022-01-14	0.350	0.350	0.300	0.300	0.300	91,666
2022-01-13	0.350	0.360	0.350	0.350	0.350	54,000
2022-01-12	0.335	0.350	0.335	0.350	0.350	18,000
2022-01-10	0.345	0.350	0.345	0.350	0.350	101,083
2022-01-07	0.350	0.350	0.345	0.345	0.345	84,000
2022-01-06	0.355	0.380	0.305	0.355	0.355	3,291
2022-01-05	0.355	0.355	0.355	0.355	0.355	57,750
2022-01-04	0.360	0.400	0.360	0.360	0.360	361,791
2021-12-29	0.335	0.335	0.335	0.335	0.335	9,416
2021-12-28	0.295	0.320	0.295	0.320	0.320	200,270
2021-12-20	0.300	0.310	0.280	0.300	0.300	116,250
2021-12-17	0.335	0.335	0.280	0.335	0.335	208
2021-12-14	0.335	0.400	0.300	0.335	0.335	1,667
2021-12-08	0.335	0.335	0.335	0.335	0.335	13,000
2021-12-07	0.335	0.395	0.335	0.335	0.335	208
2021-12-03	0.360	0.360	0.325	0.340	0.340	87,208
2021-12-02	0.390	0.390	0.360	0.390	0.390	750
2021-11-30	0.390	0.390	0.390	0.390	0.390	41,250
2021-11-29	0.390	0.430	0.370	0.390	0.390	4,500
2021-11-26	0.370	0.395	0.370	0.390	0.390	36,000
2021-11-25	0.370	0.375	0.370	0.375	0.375	9,000
2021-11-24	0.400	0.430	0.380	0.380	0.380	52,833
2021-11-23	0.385	0.475	0.360	0.385	0.385	2,250
2021-11-22	0.390	0.390	0.385	0.385	0.385	18,416
2021-11-19	0.390	0.475	0.360	0.390	0.390	2,250
2021-11-17	0.390	0.405	0.375	0.395	0.395	104,250
2021-11-10	0.415	0.420	0.410	0.410	0.410	38,500
2021-11-09	0.415	0.470	0.370	0.415	0.415	21
2021-11-04	0.425	0.425	0.425	0.425	0.425	9,000
2021-11-03	0.415	0.475	0.410	0.415	0.415	333
2021-11-02	0.415	0.455	0.415	0.415	0.415	2,250
2021-10-29	0.410	0.410	0.410	0.410	0.410	9,000
2021-10-28	0.410	0.410	0.410	0.410	0.410	16,500
2021-10-27	0.425	0.435	0.390	0.425	0.425	37
2021-10-26	0.435	0.475	0.390	0.435	0.435	375

← NewerPage 16 of 16 · 947 trading days

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.