Q P Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.250	1.250	1.250	1.250	0.783	8,000
2021-12-01	1.230	1.230	1.230	1.230	0.770	0
2021-11-30	1.230	1.230	1.220	1.220	0.764	100,000
2021-11-29	1.230	1.230	1.220	1.220	0.764	46,000
2021-11-26	1.230	1.230	1.220	1.230	0.770	60,000
2021-11-25	1.280	1.280	1.280	1.280	0.802	0
2021-11-24	1.230	1.290	1.220	1.280	0.802	114,000
2021-11-23	1.250	1.250	1.250	1.250	0.783	4,000
2021-11-22	1.250	1.250	1.250	1.250	0.783	0
2021-11-19	1.250	1.250	1.250	1.250	0.783	16,000
2021-11-18	1.230	1.230	1.230	1.230	0.770	8,000
2021-11-17	1.230	1.230	1.230	1.230	0.770	0
2021-11-16	1.230	1.230	1.230	1.230	0.770	2,000
2021-11-15	1.230	1.230	1.230	1.230	0.770	8,000
2021-11-12	1.230	1.230	1.220	1.230	0.770	14,000
2021-11-11	1.250	1.250	1.240	1.240	0.777	28,000
2021-11-10	1.240	1.240	1.240	1.240	0.777	0
2021-11-09	1.240	1.240	1.240	1.240	0.777	0
2021-11-08	1.240	1.240	1.240	1.240	0.777	0
2021-11-05	1.250	1.250	1.240	1.240	0.777	110,000
2021-11-04	1.240	1.240	1.240	1.240	0.777	4,000
2021-11-03	1.240	1.240	1.240	1.240	0.777	8,000
2021-11-02	1.250	1.250	1.250	1.250	0.783	20,000
2021-11-01	1.250	1.250	1.250	1.250	0.783	2,000
2021-10-29	1.260	1.260	1.260	1.260	0.789	0
2021-10-28	1.260	1.260	1.260	1.260	0.789	0
2021-10-27	1.260	1.260	1.260	1.260	0.789	0
2021-10-26	1.250	1.260	1.250	1.260	0.789	14,000
2021-10-25	1.250	1.250	1.250	1.250	0.783	4,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.