Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.180	1.180	1.180	1.180	0.907	0
2024-02-09	1.180	1.180	1.180	1.180	0.907	0
2024-02-08	1.180	1.180	1.180	1.180	0.907	20,000
2024-02-07	1.180	1.180	1.180	1.180	0.907	6,000
2024-02-06	1.170	1.170	1.170	1.170	0.899	20,000
2024-02-05	1.170	1.170	1.170	1.170	0.899	0
2024-02-02	1.160	1.170	1.150	1.170	0.899	52,000
2024-02-01	1.180	1.180	1.170	1.170	0.899	100,000
2024-01-31	1.170	1.210	1.170	1.170	0.899	20,000
2024-01-30	1.180	1.180	1.180	1.180	0.907	0
2024-01-29	1.180	1.180	1.180	1.180	0.907	10,000
2024-01-26	1.180	1.180	1.180	1.180	0.907	0
2024-01-25	1.180	1.180	1.180	1.180	0.907	50,000
2024-01-24	1.180	1.180	1.180	1.180	0.907	0
2024-01-23	1.190	1.190	1.180	1.180	0.907	264,000
2024-01-22	1.200	1.200	1.170	1.170	0.899	150,000
2024-01-19	1.250	1.250	1.200	1.200	0.922	108,000
2024-01-18	1.270	1.270	1.270	1.270	0.976	0
2024-01-17	1.270	1.270	1.270	1.270	0.976	0
2024-01-16	1.250	1.270	1.240	1.270	0.976	52,000
2024-01-15	1.250	1.250	1.250	1.250	0.961	0
2024-01-12	1.250	1.250	1.250	1.250	0.961	4,000
2024-01-11	1.260	1.260	1.260	1.260	0.968	8,000
2024-01-10	1.280	1.280	1.280	1.280	0.984	0
2024-01-09	1.280	1.280	1.280	1.280	0.984	6,000
2024-01-08	1.250	1.250	1.250	1.250	0.961	10,000
2024-01-05	1.250	1.250	1.250	1.250	0.961	10,000
2024-01-04	1.290	1.300	1.280	1.280	0.984	8,000
2024-01-03	1.300	1.310	1.300	1.310	1.007	44,000
2024-01-02	1.240	1.240	1.240	1.240	0.953	0
2023-12-29	1.240	1.240	1.240	1.240	0.953	0
2023-12-28	1.240	1.240	1.240	1.240	0.953	0
2023-12-27	1.240	1.240	1.240	1.240	0.953	0
2023-12-22	1.240	1.240	1.240	1.240	0.953	0
2023-12-21	1.250	1.250	1.250	1.250	0.961	0
2023-12-20	1.250	1.250	1.250	1.250	0.961	0
2023-12-19	1.230	1.250	1.230	1.250	0.961	8,000
2023-12-18	1.230	1.230	1.230	1.230	0.945	0
2023-12-15	1.220	1.230	1.210	1.230	0.945	34,000
2023-12-14	1.230	1.230	1.230	1.230	0.945	0
2023-12-13	1.230	1.230	1.230	1.230	0.945	0
2023-12-12	1.230	1.230	1.230	1.230	0.945	16,000
2023-12-11	1.240	1.240	1.230	1.230	0.945	60,000
2023-12-08	1.250	1.250	1.250	1.250	0.961	10,000
2023-12-07	1.240	1.240	1.240	1.240	0.953	10,000
2023-12-06	1.250	1.250	1.250	1.250	0.961	12,000
2023-12-05	1.240	1.240	1.240	1.240	0.953	10,000
2023-12-04	1.240	1.240	1.240	1.240	0.953	0
2023-12-01	1.270	1.270	1.230	1.240	0.953	112,000
2023-11-30	1.280	1.280	1.280	1.280	0.984	10,000
2023-11-29	1.280	1.290	1.280	1.290	0.991	10,000
2023-11-28	1.320	1.320	1.320	1.320	1.015	0
2023-11-27	1.340	1.340	1.340	1.340	1.030	0
2023-11-24	1.340	1.340	1.340	1.340	1.030	0
2023-11-23	1.350	1.350	1.350	1.350	1.038	2,000
2023-11-22	1.300	1.300	1.300	1.300	0.999	0
2023-11-21	1.300	1.300	1.300	1.300	0.999	0
2023-11-20	1.300	1.300	1.300	1.300	0.999	0
2023-11-17	1.300	1.300	1.300	1.300	0.999	0
2023-11-16	1.300	1.300	1.300	1.300	0.999	0

← NewerPage 12 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.