Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.090	1.090	1.080	1.080	0.830	16,000
2024-05-13	1.110	1.110	1.060	1.080	0.830	80,000
2024-05-10	1.100	1.100	1.060	1.070	0.822	80,000
2024-05-09	1.120	1.120	1.090	1.110	0.853	24,000
2024-05-08	1.130	1.130	1.130	1.130	0.868	6,000
2024-05-07	1.130	1.130	1.130	1.130	0.868	0
2024-05-06	1.130	1.130	1.130	1.130	0.868	0
2024-05-03	1.140	1.150	1.130	1.130	0.868	18,000
2024-05-02	1.170	1.170	1.140	1.140	0.876	48,000
2024-04-30	1.140	1.140	1.140	1.140	0.876	0
2024-04-29	1.140	1.140	1.140	1.140	0.876	64,000
2024-04-26	1.140	1.140	1.140	1.140	0.876	54,000
2024-04-25	1.160	1.160	1.160	1.160	0.892	2,000
2024-04-24	1.160	1.160	1.080	1.140	0.876	256,000
2024-04-23	1.160	1.160	1.160	1.160	0.892	10,000
2024-04-22	1.170	1.170	1.170	1.170	0.899	20,000
2024-04-19	1.180	1.180	1.180	1.180	0.907	2,000
2024-04-18	1.160	1.160	1.160	1.160	0.892	10,000
2024-04-17	1.190	1.190	1.190	1.190	0.915	4,000
2024-04-16	1.170	1.190	1.110	1.190	0.915	70,000
2024-04-15	1.390	1.470	1.180	1.190	0.915	428,000
2024-04-12	1.200	1.900	1.200	1.900	1.460	68,000
2024-04-11	1.160	1.160	1.160	1.160	0.892	8,000
2024-04-10	1.160	1.160	1.160	1.160	0.892	0
2024-04-09	1.160	1.160	1.160	1.160	0.892	0
2024-04-08	1.160	1.160	1.160	1.160	0.892	0
2024-04-05	1.160	1.160	1.160	1.160	0.892	0
2024-04-03	1.160	1.160	1.160	1.160	0.892	0
2024-04-02	1.160	1.160	1.160	1.160	0.892	0
2024-03-28	1.170	1.170	1.160	1.160	0.892	6,000
2024-03-27	1.170	1.170	1.170	1.170	0.899	4,000
2024-03-26	1.170	1.170	1.170	1.170	0.899	0
2024-03-25	1.170	1.170	1.170	1.170	0.899	100,000
2024-03-22	1.160	1.160	1.160	1.160	0.892	0
2024-03-21	1.160	1.160	1.160	1.160	0.892	0
2024-03-20	1.150	1.150	1.150	1.150	0.884	32,000
2024-03-19	1.180	1.180	1.170	1.170	0.899	48,000
2024-03-18	1.180	1.180	1.180	1.180	0.907	10,000
2024-03-15	1.160	1.160	1.160	1.160	0.892	0
2024-03-14	1.160	1.160	1.160	1.160	0.892	0
2024-03-13	1.160	1.160	1.160	1.160	0.892	0
2024-03-12	1.160	1.160	1.150	1.160	0.892	42,000
2024-03-11	1.160	1.160	1.160	1.160	0.892	0
2024-03-08	1.160	1.160	1.160	1.160	0.892	4,000
2024-03-07	1.160	1.160	1.160	1.160	0.892	0
2024-03-06	1.160	1.160	1.160	1.160	0.892	28,000
2024-03-05	1.170	1.170	1.170	1.170	0.899	0
2024-03-04	1.170	1.170	1.170	1.170	0.899	10,000
2024-03-01	1.170	1.170	1.170	1.170	0.899	0
2024-02-29	1.170	1.170	1.170	1.170	0.899	0
2024-02-28	1.180	1.180	1.180	1.180	0.907	0
2024-02-27	1.180	1.180	1.180	1.180	0.907	0
2024-02-26	1.180	1.180	1.180	1.180	0.907	0
2024-02-23	1.180	1.180	1.180	1.180	0.907	0
2024-02-22	1.180	1.180	1.180	1.180	0.907	0
2024-02-21	1.180	1.180	1.180	1.180	0.907	0
2024-02-20	1.180	1.180	1.180	1.180	0.907	0
2024-02-19	1.180	1.180	1.180	1.180	0.907	0
2024-02-16	1.180	1.180	1.180	1.180	0.907	2,000
2024-02-15	1.180	1.180	1.180	1.180	0.907	0

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0100 HKD
2026-06-16	0.0500 HKD
2025-09-15	0.0200 HKD
2025-06-12	0.1100 HKD
2024-09-13	0.0300 HKD
2024-06-12	0.0800 HKD
2023-09-18	0.0200 HKD
2023-06-12	0.1100 HKD
2022-09-19	0.0300 HKD
2022-06-13	0.1100 HKD
2021-09-20	0.0200 HKD
2021-05-21	0.1200 HKD
2020-09-21	0.0200 HKD
2020-06-01	0.0900 HKD

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