Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.370	1.370	1.370	1.370	0.954	0
2023-02-21	1.370	1.370	1.370	1.370	0.954	0
2023-02-20	1.400	1.400	1.370	1.370	0.954	26,000
2023-02-17	1.380	1.380	1.380	1.380	0.961	0
2023-02-16	1.380	1.380	1.380	1.380	0.961	2,000
2023-02-15	1.370	1.370	1.360	1.370	0.954	32,000
2023-02-14	1.380	1.380	1.380	1.380	0.961	12,000
2023-02-13	1.380	1.380	1.380	1.380	0.961	10,000
2023-02-10	1.390	1.390	1.380	1.380	0.961	6,000
2023-02-09	1.390	1.390	1.390	1.390	0.968	0
2023-02-08	1.380	1.390	1.380	1.390	0.968	130,000
2023-02-07	1.380	1.380	1.380	1.380	0.961	0
2023-02-06	1.380	1.380	1.380	1.380	0.961	0
2023-02-03	1.380	1.380	1.380	1.380	0.961	2,000
2023-02-02	1.390	1.390	1.390	1.390	0.968	2,000
2023-02-01	1.400	1.400	1.400	1.400	0.975	0
2023-01-31	1.400	1.400	1.400	1.400	0.975	0
2023-01-30	1.400	1.400	1.400	1.400	0.975	30,000
2023-01-27	1.370	1.370	1.370	1.370	0.954	0
2023-01-26	1.380	1.380	1.370	1.370	0.954	20,000
2023-01-20	1.370	1.370	1.370	1.370	0.954	0
2023-01-19	1.390	1.390	1.370	1.370	0.954	22,000
2023-01-18	1.390	1.390	1.390	1.390	0.968	0
2023-01-17	1.390	1.390	1.390	1.390	0.968	0
2023-01-16	1.390	1.390	1.390	1.390	0.968	0
2023-01-13	1.390	1.390	1.390	1.390	0.968	8,000
2023-01-12	1.380	1.380	1.380	1.380	0.961	2,000
2023-01-11	1.380	1.380	1.380	1.380	0.961	2,000
2023-01-10	1.400	1.400	1.400	1.400	0.975	0
2023-01-09	1.400	1.400	1.400	1.400	0.975	2,000
2023-01-06	1.400	1.400	1.400	1.400	0.975	2,000
2023-01-05	1.390	1.390	1.390	1.390	0.968	16,000
2023-01-04	1.380	1.380	1.380	1.380	0.961	50,000
2023-01-03	1.360	1.370	1.360	1.370	0.954	18,000
2022-12-30	1.360	1.360	1.360	1.360	0.947	0
2022-12-29	1.370	1.370	1.360	1.360	0.947	60,000
2022-12-28	1.360	1.360	1.360	1.360	0.947	0
2022-12-23	1.360	1.360	1.360	1.360	0.947	0
2022-12-22	1.360	1.360	1.360	1.360	0.947	0
2022-12-21	1.360	1.360	1.360	1.360	0.947	40,000
2022-12-20	1.360	1.360	1.350	1.360	0.947	20,000
2022-12-19	1.380	1.380	1.380	1.380	0.961	0
2022-12-16	1.380	1.380	1.380	1.380	0.961	0
2022-12-15	1.380	1.380	1.380	1.380	0.961	0
2022-12-14	1.380	1.380	1.380	1.380	0.961	20,000
2022-12-13	1.380	1.380	1.380	1.380	0.961	10,000
2022-12-12	1.390	1.390	1.390	1.390	0.968	0
2022-12-09	1.390	1.390	1.390	1.390	0.968	6,000
2022-12-08	1.380	1.380	1.380	1.380	0.961	30,000
2022-12-07	1.370	1.370	1.370	1.370	0.954	0
2022-12-06	1.370	1.370	1.370	1.370	0.954	0
2022-12-05	1.370	1.370	1.370	1.370	0.954	2,000
2022-12-02	1.350	1.360	1.350	1.360	0.947	22,000
2022-12-01	1.350	1.350	1.350	1.350	0.940	22,000
2022-11-30	1.350	1.350	1.350	1.350	0.940	22,000
2022-11-29	1.350	1.350	1.350	1.350	0.940	48,000
2022-11-28	1.350	1.350	1.350	1.350	0.940	44,000
2022-11-25	1.380	1.380	1.350	1.350	0.940	108,000
2022-11-24	1.380	1.380	1.380	1.380	0.961	0
2022-11-23	1.370	1.370	1.370	1.370	0.954	0

← NewerPage 16 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.