Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.290	1.290	1.290	1.290	0.976	0
2023-08-17	1.290	1.290	1.290	1.290	0.976	0
2023-08-16	1.290	1.290	1.290	1.290	0.976	0
2023-08-15	1.290	1.300	1.290	1.300	0.984	34,000
2023-08-14	1.260	1.270	1.260	1.270	0.961	2,000
2023-08-11	1.240	1.240	1.240	1.240	0.938	4,000
2023-08-10	1.230	1.230	1.230	1.230	0.931	0
2023-08-09	1.230	1.230	1.230	1.230	0.931	50,000
2023-08-08	1.230	1.230	1.230	1.230	0.931	20,000
2023-08-07	1.230	1.230	1.230	1.230	0.931	6,000
2023-08-04	1.270	1.270	1.270	1.270	0.961	0
2023-08-03	1.270	1.270	1.270	1.270	0.961	2,000
2023-08-02	1.270	1.270	1.270	1.270	0.961	2,000
2023-08-01	1.270	1.270	1.270	1.270	0.961	0
2023-07-31	1.270	1.270	1.270	1.270	0.961	0
2023-07-28	1.270	1.270	1.270	1.270	0.961	2,000
2023-07-27	1.250	1.250	1.250	1.250	0.946	0
2023-07-26	1.250	1.250	1.250	1.250	0.946	6,000
2023-07-25	1.230	1.240	1.230	1.240	0.938	18,000
2023-07-24	1.300	1.300	1.300	1.300	0.984	0
2023-07-21	1.300	1.300	1.300	1.300	0.984	0
2023-07-20	1.300	1.300	1.300	1.300	0.984	2,000
2023-07-19	1.230	1.300	1.230	1.300	0.984	6,000
2023-07-18	1.220	1.230	1.220	1.220	0.923	108,000
2023-07-14	1.240	1.240	1.240	1.240	0.938	50,000
2023-07-13	1.240	1.240	1.240	1.240	0.938	0
2023-07-12	1.230	1.250	1.230	1.240	0.938	42,000
2023-07-11	1.230	1.230	1.230	1.230	0.931	0
2023-07-10	1.230	1.230	1.230	1.230	0.931	0
2023-07-07	1.230	1.230	1.230	1.230	0.931	0
2023-07-06	1.240	1.240	1.230	1.230	0.931	70,000
2023-07-05	1.240	1.240	1.240	1.240	0.938	26,000
2023-07-04	1.250	1.250	1.230	1.230	0.931	64,000
2023-07-03	1.250	1.250	1.240	1.250	0.946	90,000
2023-06-30	1.260	1.260	1.260	1.260	0.953	52,000
2023-06-29	1.290	1.290	1.240	1.270	0.961	62,000
2023-06-28	1.290	1.290	1.290	1.290	0.976	30,000
2023-06-27	1.310	1.310	1.280	1.280	0.969	128,000
2023-06-26	1.300	1.300	1.300	1.300	0.984	0
2023-06-23	1.310	1.310	1.300	1.300	0.984	38,000
2023-06-21	1.310	1.310	1.310	1.310	0.991	0
2023-06-20	1.310	1.310	1.310	1.310	0.991	0
2023-06-19	1.300	1.300	1.300	1.300	0.984	0
2023-06-16	1.300	1.300	1.300	1.300	0.984	0
2023-06-15	1.290	1.300	1.290	1.300	0.984	12,000
2023-06-14	1.300	1.300	1.290	1.290	0.976	22,000
2023-06-13	1.350	1.350	1.350	1.350	1.021	0
2023-06-12	1.350	1.350	1.350	1.350	1.021	30,000
2023-06-09	1.400	1.400	1.380	1.380	0.961	36,000
2023-06-08	1.420	1.440	1.400	1.400	0.975	22,000
2023-06-07	1.440	1.440	1.410	1.410	0.982	82,000
2023-06-06	1.430	1.430	1.420	1.420	0.989	10,000
2023-06-05	1.380	1.410	1.380	1.400	0.975	62,000
2023-06-02	1.420	1.420	1.420	1.420	0.989	4,000
2023-06-01	1.450	1.450	1.400	1.400	0.975	14,000
2023-05-31	1.400	1.400	1.400	1.400	0.975	0
2023-05-30	1.400	1.400	1.400	1.400	0.975	10,000
2023-05-29	1.400	1.400	1.400	1.400	0.975	0
2023-05-25	1.400	1.400	1.400	1.400	0.975	10,000
2023-05-24	1.400	1.400	1.400	1.400	0.975	0

← NewerPage 14 of 21 · 1,234 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.