Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.220	1.220	1.200	1.210	0.758	230,000
2022-03-01	1.220	1.220	1.220	1.220	0.764	10,000
2022-02-28	1.230	1.230	1.230	1.230	0.770	0
2022-02-25	1.230	1.230	1.230	1.230	0.770	70,000
2022-02-24	1.230	1.230	1.220	1.220	0.764	170,000
2022-02-23	1.240	1.240	1.240	1.240	0.777	8,000
2022-02-22	1.240	1.240	1.240	1.240	0.777	36,000
2022-02-21	1.250	1.250	1.240	1.240	0.777	12,000
2022-02-18	1.250	1.250	1.250	1.250	0.783	0
2022-02-17	1.250	1.250	1.250	1.250	0.783	0
2022-02-16	1.250	1.250	1.250	1.250	0.783	0
2022-02-15	1.250	1.250	1.250	1.250	0.783	0
2022-02-14	1.250	1.250	1.250	1.250	0.783	4,000
2022-02-11	1.250	1.250	1.250	1.250	0.783	2,000
2022-02-10	1.250	1.250	1.250	1.250	0.783	0
2022-02-09	1.250	1.250	1.250	1.250	0.783	0
2022-02-08	1.250	1.250	1.250	1.250	0.783	2,000
2022-02-07	1.240	1.240	1.240	1.240	0.777	0
2022-02-04	1.250	1.250	1.240	1.240	0.777	40,000
2022-01-31	1.240	1.240	1.240	1.240	0.777	0
2022-01-28	1.240	1.240	1.240	1.240	0.777	0
2022-01-27	1.240	1.240	1.240	1.240	0.777	2,000
2022-01-26	1.230	1.230	1.230	1.230	0.770	0
2022-01-25	1.230	1.230	1.220	1.230	0.770	84,000
2022-01-24	1.280	1.280	1.280	1.280	0.802	0
2022-01-21	1.280	1.280	1.280	1.280	0.802	0
2022-01-20	1.280	1.280	1.280	1.280	0.802	24,000
2022-01-19	1.230	1.230	1.230	1.230	0.770	0
2022-01-18	1.230	1.230	1.230	1.230	0.770	0
2022-01-17	1.230	1.230	1.230	1.230	0.770	0
2022-01-14	1.230	1.230	1.230	1.230	0.770	0
2022-01-13	1.230	1.230	1.230	1.230	0.770	0
2022-01-12	1.230	1.230	1.230	1.230	0.770	76,000
2022-01-11	1.230	1.230	1.230	1.230	0.770	30,000
2022-01-10	1.230	1.230	1.230	1.230	0.770	0
2022-01-07	1.230	1.230	1.230	1.230	0.770	0
2022-01-06	1.230	1.230	1.230	1.230	0.770	0
2022-01-05	1.230	1.230	1.230	1.230	0.770	0
2022-01-04	1.230	1.230	1.230	1.230	0.770	0
2022-01-03	1.230	1.230	1.230	1.230	0.770	0
2021-12-31	1.230	1.230	1.230	1.230	0.770	0
2021-12-30	1.230	1.230	1.230	1.230	0.770	12,000
2021-12-29	1.230	1.230	1.230	1.230	0.770	0
2021-12-28	1.230	1.230	1.230	1.230	0.770	10,000
2021-12-24	1.230	1.230	1.230	1.230	0.770	10,000
2021-12-23	1.230	1.230	1.230	1.230	0.770	0
2021-12-22	1.230	1.230	1.230	1.230	0.770	108,000
2021-12-21	1.230	1.230	1.230	1.230	0.770	8,000
2021-12-20	1.230	1.230	1.220	1.220	0.764	100,000
2021-12-17	1.230	1.230	1.230	1.230	0.770	0
2021-12-16	1.230	1.230	1.230	1.230	0.770	20,000
2021-12-15	1.240	1.240	1.230	1.230	0.770	30,000
2021-12-14	1.240	1.240	1.240	1.240	0.777	2,000
2021-12-13	1.240	1.240	1.240	1.240	0.777	60,000
2021-12-10	1.260	1.260	1.260	1.260	0.789	0
2021-12-09	1.260	1.260	1.260	1.260	0.789	14,000
2021-12-08	1.240	1.240	1.240	1.240	0.777	0
2021-12-07	1.240	1.240	1.240	1.240	0.777	20,000
2021-12-06	1.240	1.240	1.240	1.240	0.777	8,000
2021-12-03	1.230	1.240	1.230	1.240	0.777	2,000

← NewerPage 20 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.