Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.360	1.360	1.360	1.360	0.927	0
2022-08-25	1.360	1.360	1.360	1.360	0.927	0
2022-08-24	1.360	1.360	1.360	1.360	0.927	0
2022-08-23	1.350	1.360	1.350	1.360	0.927	116,000
2022-08-22	1.360	1.360	1.360	1.360	0.927	4,000
2022-08-19	1.360	1.360	1.360	1.360	0.927	0
2022-08-18	1.360	1.360	1.360	1.360	0.927	2,000
2022-08-17	1.350	1.360	1.340	1.360	0.927	22,000
2022-08-16	1.370	1.370	1.360	1.360	0.927	26,000
2022-08-15	1.370	1.370	1.370	1.370	0.934	0
2022-08-12	1.360	1.370	1.360	1.370	0.934	52,000
2022-08-11	1.360	1.360	1.360	1.360	0.927	82,000
2022-08-10	1.360	1.360	1.360	1.360	0.927	0
2022-08-09	1.370	1.370	1.360	1.360	0.927	20,000
2022-08-08	1.370	1.390	1.350	1.390	0.947	126,000
2022-08-05	1.370	1.370	1.370	1.370	0.934	0
2022-08-04	1.370	1.370	1.370	1.370	0.934	8,000
2022-08-03	1.370	1.380	1.370	1.380	0.940	4,000
2022-08-02	1.380	1.380	1.380	1.380	0.940	0
2022-08-01	1.400	1.400	1.380	1.380	0.940	80,000
2022-07-29	1.400	1.400	1.400	1.400	0.954	20,000
2022-07-28	1.400	1.400	1.400	1.400	0.954	0
2022-07-27	1.400	1.400	1.400	1.400	0.954	0
2022-07-26	1.400	1.400	1.400	1.400	0.954	0
2022-07-25	1.410	1.410	1.400	1.400	0.954	12,000
2022-07-22	1.390	1.390	1.390	1.390	0.947	2,000
2022-07-21	1.450	1.450	1.380	1.380	0.940	92,000
2022-07-20	1.380	1.380	1.380	1.380	0.940	28,000
2022-07-19	1.370	1.370	1.370	1.370	0.934	74,000
2022-07-18	1.370	1.380	1.370	1.370	0.934	84,000
2022-07-15	1.370	1.370	1.370	1.370	0.934	0
2022-07-14	1.370	1.370	1.370	1.370	0.934	60,000
2022-07-13	1.370	1.390	1.370	1.390	0.947	26,000
2022-07-12	1.370	1.370	1.370	1.370	0.934	0
2022-07-11	1.370	1.370	1.370	1.370	0.934	38,000
2022-07-08	1.350	1.350	1.350	1.350	0.920	28,000
2022-07-07	1.350	1.350	1.340	1.340	0.913	118,000
2022-07-06	1.340	1.340	1.340	1.340	0.913	40,000
2022-07-05	1.350	1.350	1.340	1.350	0.920	26,000
2022-07-04	1.330	1.330	1.330	1.330	0.906	0
2022-06-30	1.320	1.320	1.320	1.320	0.899	20,000
2022-06-29	1.310	1.310	1.310	1.310	0.893	0
2022-06-28	1.310	1.310	1.310	1.310	0.893	0
2022-06-27	1.310	1.310	1.310	1.310	0.893	0
2022-06-24	1.310	1.310	1.310	1.310	0.893	2,000
2022-06-23	1.300	1.300	1.290	1.300	0.886	14,000
2022-06-22	1.320	1.560	1.280	1.300	0.886	108,000
2022-06-21	1.280	1.280	1.280	1.280	0.872	0
2022-06-20	1.270	1.280	1.270	1.280	0.872	6,000
2022-06-17	1.280	1.280	1.280	1.280	0.872	0
2022-06-16	1.280	1.280	1.280	1.280	0.872	0
2022-06-15	1.280	1.280	1.280	1.280	0.872	0
2022-06-14	1.300	1.300	1.280	1.280	0.872	46,000
2022-06-13	1.250	1.290	1.250	1.290	0.879	52,000
2022-06-10	1.360	1.360	1.360	1.360	0.852	0
2022-06-09	1.310	1.360	1.310	1.360	0.852	6,000
2022-06-08	1.390	1.390	1.310	1.340	0.839	56,000
2022-06-07	1.390	1.390	1.390	1.390	0.871	22,000
2022-06-06	1.390	1.390	1.390	1.390	0.871	0
2022-06-02	1.390	1.390	1.390	1.390	0.871	0

← NewerPage 18 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.