Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.400	1.400	1.400	1.400	0.975	0
2023-05-22	1.400	1.400	1.400	1.400	0.975	0
2023-05-19	1.400	1.400	1.400	1.400	0.975	4,000
2023-05-18	1.400	1.400	1.400	1.400	0.975	0
2023-05-17	1.400	1.400	1.400	1.400	0.975	0
2023-05-16	1.390	1.400	1.390	1.400	0.975	56,000
2023-05-15	1.390	1.390	1.390	1.390	0.968	4,000
2023-05-12	1.390	1.390	1.390	1.390	0.968	0
2023-05-11	1.390	1.390	1.390	1.390	0.968	2,000
2023-05-10	1.390	1.390	1.390	1.390	0.968	4,000
2023-05-09	1.380	1.380	1.380	1.380	0.961	0
2023-05-08	1.380	1.380	1.380	1.380	0.961	4,000
2023-05-05	1.390	1.400	1.390	1.400	0.975	40,000
2023-05-04	1.400	1.400	1.400	1.400	0.975	0
2023-05-03	1.390	1.430	1.390	1.410	0.982	30,000
2023-05-02	1.390	1.390	1.390	1.390	0.968	0
2023-04-28	1.390	1.390	1.390	1.390	0.968	2,000
2023-04-27	1.400	1.400	1.400	1.400	0.975	2,000
2023-04-26	1.380	1.400	1.380	1.400	0.975	20,000
2023-04-25	1.400	1.400	1.400	1.400	0.975	12,000
2023-04-24	1.400	1.400	1.400	1.400	0.975	0
2023-04-21	1.400	1.400	1.400	1.400	0.975	0
2023-04-20	1.400	1.400	1.400	1.400	0.975	0
2023-04-19	1.400	1.400	1.400	1.400	0.975	0
2023-04-18	1.400	1.400	1.400	1.400	0.975	10,000
2023-04-17	1.400	1.400	1.400	1.400	0.975	0
2023-04-14	1.400	1.400	1.400	1.400	0.975	0
2023-04-13	1.400	1.400	1.400	1.400	0.975	0
2023-04-12	1.400	1.400	1.400	1.400	0.975	0
2023-04-11	1.370	1.400	1.370	1.400	0.975	216,000
2023-04-06	1.430	1.430	1.430	1.430	0.996	14,000
2023-04-04	1.430	1.430	1.430	1.430	0.996	0
2023-04-03	1.370	1.450	1.370	1.430	0.996	82,000
2023-03-31	1.390	1.390	1.390	1.390	0.968	42,000
2023-03-30	1.370	1.370	1.360	1.370	0.954	60,000
2023-03-29	1.370	1.370	1.370	1.370	0.954	20,000
2023-03-28	1.390	1.390	1.370	1.370	0.954	48,000
2023-03-27	1.390	1.390	1.390	1.390	0.968	0
2023-03-24	1.390	1.390	1.390	1.390	0.968	0
2023-03-23	1.390	1.390	1.390	1.390	0.968	0
2023-03-22	1.390	1.390	1.390	1.390	0.968	0
2023-03-21	1.390	1.390	1.390	1.390	0.968	0
2023-03-20	1.370	1.390	1.370	1.390	0.968	12,000
2023-03-17	1.370	1.370	1.370	1.370	0.954	0
2023-03-16	1.370	1.370	1.370	1.370	0.954	0
2023-03-15	1.370	1.370	1.370	1.370	0.954	0
2023-03-14	1.370	1.370	1.370	1.370	0.954	0
2023-03-13	1.370	1.370	1.370	1.370	0.954	0
2023-03-10	1.370	1.370	1.370	1.370	0.954	0
2023-03-09	1.380	1.380	1.360	1.360	0.947	32,000
2023-03-08	1.370	1.370	1.370	1.370	0.954	10,000
2023-03-07	1.370	1.370	1.370	1.370	0.954	142,000
2023-03-06	1.370	1.370	1.370	1.370	0.954	48,000
2023-03-03	1.390	1.390	1.390	1.390	0.968	0
2023-03-02	1.400	1.400	1.390	1.390	0.968	2,000
2023-03-01	1.370	1.380	1.360	1.380	0.961	28,000
2023-02-28	1.380	1.380	1.380	1.380	0.961	0
2023-02-27	1.380	1.380	1.380	1.380	0.961	0
2023-02-24	1.380	1.380	1.380	1.380	0.961	0
2023-02-23	1.380	1.380	1.380	1.380	0.961	0

← NewerPage 15 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.