Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.390	1.390	1.390	1.390	0.871	0
2022-05-31	1.360	1.400	1.360	1.390	0.871	92,000
2022-05-30	1.350	1.400	1.340	1.360	0.852	210,000
2022-05-27	1.330	1.330	1.330	1.330	0.833	0
2022-05-26	1.310	1.310	1.310	1.310	0.820	2,000
2022-05-25	1.350	1.350	1.350	1.350	0.846	0
2022-05-24	1.350	1.350	1.350	1.350	0.846	0
2022-05-23	1.350	1.350	1.350	1.350	0.846	30,000
2022-05-20	1.350	1.350	1.350	1.350	0.846	28,000
2022-05-19	1.340	1.340	1.340	1.340	0.839	10,000
2022-05-18	1.330	1.330	1.330	1.330	0.833	18,000
2022-05-17	1.310	1.320	1.310	1.320	0.827	56,000
2022-05-16	1.310	1.310	1.310	1.310	0.820	0
2022-05-13	1.310	1.310	1.310	1.310	0.820	60,000
2022-05-12	1.320	1.320	1.320	1.320	0.827	44,000
2022-05-11	1.340	1.340	1.340	1.340	0.839	90,000
2022-05-10	1.320	1.350	1.320	1.350	0.846	44,000
2022-05-06	1.330	1.330	1.330	1.330	0.833	20,000
2022-05-05	1.300	1.320	1.300	1.320	0.827	44,000
2022-05-04	1.300	1.300	1.300	1.300	0.814	16,000
2022-05-03	1.280	1.280	1.280	1.280	0.802	0
2022-04-29	1.280	1.280	1.280	1.280	0.802	4,000
2022-04-28	1.300	1.300	1.300	1.300	0.814	30,000
2022-04-27	1.300	1.300	1.300	1.300	0.814	2,000
2022-04-26	1.300	1.300	1.300	1.300	0.814	0
2022-04-25	1.310	1.310	1.310	1.310	0.820	0
2022-04-22	1.310	1.310	1.310	1.310	0.820	0
2022-04-21	1.320	1.320	1.320	1.320	0.827	10,000
2022-04-20	1.270	1.270	1.270	1.270	0.795	24,000
2022-04-19	1.260	1.260	1.260	1.260	0.789	30,000
2022-04-14	1.260	1.260	1.260	1.260	0.789	20,000
2022-04-13	1.260	1.260	1.260	1.260	0.789	0
2022-04-12	1.260	1.260	1.260	1.260	0.789	0
2022-04-11	1.260	1.260	1.260	1.260	0.789	0
2022-04-08	1.260	1.260	1.260	1.260	0.789	20,000
2022-04-07	1.260	1.260	1.260	1.260	0.789	10,000
2022-04-06	1.260	1.260	1.260	1.260	0.789	0
2022-04-04	1.260	1.260	1.260	1.260	0.789	0
2022-04-01	1.260	1.260	1.230	1.250	0.783	28,000
2022-03-31	1.270	1.270	1.270	1.270	0.795	0
2022-03-30	1.230	1.230	1.230	1.230	0.770	0
2022-03-29	1.240	1.240	1.210	1.230	0.770	110,000
2022-03-28	1.230	1.230	1.230	1.230	0.770	0
2022-03-25	1.230	1.230	1.210	1.210	0.758	3,502,400
2022-03-24	1.230	1.230	1.230	1.230	0.770	2,000
2022-03-23	1.230	1.230	1.230	1.230	0.770	0
2022-03-22	1.230	1.230	1.230	1.230	0.770	0
2022-03-21	1.220	1.220	1.220	1.220	0.764	1,600,000
2022-03-18	1.220	1.220	1.220	1.220	0.764	0
2022-03-17	1.230	1.230	1.210	1.220	0.764	40,000
2022-03-16	1.230	1.230	1.230	1.230	0.770	20,000
2022-03-15	1.220	1.230	1.200	1.230	0.770	62,000
2022-03-14	1.230	1.230	1.230	1.230	0.770	10,000
2022-03-11	1.230	1.230	1.230	1.230	0.770	24,000
2022-03-10	1.230	1.230	1.230	1.230	0.770	72,000
2022-03-09	1.220	1.220	1.210	1.220	0.764	224,000
2022-03-08	1.230	1.230	1.220	1.220	0.764	18,000
2022-03-07	1.220	1.220	1.220	1.220	0.764	10,000
2022-03-04	1.230	1.230	1.220	1.220	0.764	18,000
2022-03-03	1.210	1.230	1.210	1.230	0.770	86,000

← NewerPage 19 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.