Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.370	1.370	1.370	1.370	0.954	0
2022-11-21	1.370	1.370	1.370	1.370	0.954	0
2022-11-18	1.370	1.370	1.370	1.370	0.954	0
2022-11-17	1.370	1.370	1.370	1.370	0.954	2,000
2022-11-16	1.370	1.370	1.370	1.370	0.954	0
2022-11-15	1.370	1.370	1.370	1.370	0.954	20,000
2022-11-14	1.400	1.400	1.400	1.400	0.975	20,000
2022-11-11	1.380	1.400	1.380	1.400	0.975	6,000
2022-11-10	1.380	1.380	1.380	1.380	0.961	10,000
2022-11-09	1.400	1.400	1.370	1.380	0.961	8,000
2022-11-08	1.380	1.380	1.380	1.380	0.961	0
2022-11-07	1.380	1.380	1.380	1.380	0.961	0
2022-11-04	1.400	1.400	1.370	1.380	0.961	30,000
2022-11-03	1.380	1.390	1.380	1.380	0.961	30,000
2022-11-02	1.410	1.410	1.410	1.410	0.982	4,000
2022-11-01	1.400	1.400	1.400	1.400	0.975	0
2022-10-31	1.380	1.400	1.370	1.400	0.975	102,000
2022-10-28	1.390	1.390	1.390	1.390	0.968	0
2022-10-27	1.390	1.390	1.390	1.390	0.968	0
2022-10-26	1.390	1.390	1.390	1.390	0.968	10,000
2022-10-25	1.380	1.380	1.380	1.380	0.961	20,000
2022-10-24	1.380	1.380	1.380	1.380	0.961	8,000
2022-10-21	1.380	1.380	1.380	1.380	0.961	20,000
2022-10-20	1.420	1.420	1.380	1.380	0.961	40,000
2022-10-19	1.390	1.390	1.380	1.380	0.961	24,000
2022-10-18	1.380	1.380	1.380	1.380	0.961	0
2022-10-17	1.380	1.380	1.380	1.380	0.961	36,000
2022-10-14	1.390	1.390	1.380	1.380	0.961	20,000
2022-10-13	1.380	1.380	1.380	1.380	0.961	0
2022-10-12	1.400	1.400	1.370	1.370	0.954	100,000
2022-10-11	1.420	1.420	1.410	1.410	0.982	14,000
2022-10-10	1.400	1.400	1.400	1.400	0.975	14,000
2022-10-07	1.390	1.390	1.390	1.390	0.968	0
2022-10-06	1.390	1.390	1.390	1.390	0.968	0
2022-10-05	1.390	1.390	1.390	1.390	0.968	0
2022-10-03	1.370	1.370	1.370	1.370	0.954	0
2022-09-30	1.380	1.380	1.360	1.370	0.954	48,000
2022-09-29	1.380	1.380	1.360	1.370	0.954	162,000
2022-09-28	1.400	1.400	1.400	1.400	0.975	0
2022-09-27	1.400	1.400	1.400	1.400	0.975	4,000
2022-09-26	1.380	1.400	1.380	1.400	0.975	120,000
2022-09-23	1.420	1.420	1.420	1.420	0.989	2,000
2022-09-22	1.370	1.400	1.370	1.400	0.975	58,000
2022-09-21	1.400	1.400	1.390	1.390	0.968	4,000
2022-09-20	1.380	1.380	1.380	1.380	0.961	4,000
2022-09-19	1.370	1.370	1.370	1.370	0.954	2,000
2022-09-16	1.400	1.400	1.400	1.400	0.954	0
2022-09-15	1.400	1.400	1.400	1.400	0.954	0
2022-09-14	1.400	1.400	1.400	1.400	0.954	14,000
2022-09-13	1.400	1.400	1.400	1.400	0.954	54,000
2022-09-09	1.400	1.400	1.400	1.400	0.954	64,000
2022-09-08	1.400	1.400	1.400	1.400	0.954	0
2022-09-07	1.400	1.400	1.400	1.400	0.954	50,000
2022-09-06	1.400	1.400	1.400	1.400	0.954	50,000
2022-09-05	1.400	1.400	1.400	1.400	0.954	58,000
2022-09-02	1.400	1.400	1.400	1.400	0.954	0
2022-09-01	1.400	1.400	1.400	1.400	0.954	58,000
2022-08-31	1.410	1.410	1.390	1.390	0.947	34,000
2022-08-30	1.450	1.450	1.440	1.440	0.981	10,000
2022-08-29	1.500	1.500	1.450	1.450	0.988	18,000

← NewerPage 17 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.