Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.190	1.190	1.170	1.170	1.003	78,000
2025-05-08	1.200	1.200	1.200	1.200	1.029	0
2025-05-07	1.200	1.200	1.200	1.200	1.029	156,000
2025-05-06	1.200	1.200	1.200	1.200	1.029	176,000
2025-05-02	1.200	1.200	1.200	1.200	1.029	0
2025-04-30	1.200	1.200	1.200	1.200	1.029	82,000
2025-04-29	1.180	1.200	1.180	1.200	1.029	26,000
2025-04-28	1.210	1.220	1.200	1.200	1.029	180,000
2025-04-25	1.210	1.210	1.210	1.210	1.037	0
2025-04-24	1.210	1.210	1.210	1.210	1.037	0
2025-04-23	1.210	1.210	1.210	1.210	1.037	0
2025-04-22	1.180	1.210	1.180	1.210	1.037	162,000
2025-04-17	1.170	1.180	1.160	1.180	1.012	44,000
2025-04-16	1.190	1.200	1.110	1.160	0.995	178,000
2025-04-15	1.240	1.240	1.200	1.200	1.029	24,000
2025-04-14	1.200	1.280	1.200	1.240	1.063	88,000
2025-04-11	1.200	1.200	1.180	1.180	1.012	76,000
2025-04-10	1.240	1.240	1.160	1.180	1.012	200,000
2025-04-09	1.220	1.220	1.130	1.140	0.977	168,000
2025-04-08	1.190	1.240	1.180	1.210	1.037	148,000
2025-04-07	1.310	1.310	1.140	1.240	1.063	670,000
2025-04-03	1.410	1.420	1.350	1.420	1.217	1,844,000
2025-04-02	1.430	1.460	1.410	1.460	1.252	210,000
2025-04-01	1.450	1.490	1.440	1.440	1.235	82,000
2025-03-31	1.410	1.470	1.410	1.430	1.226	22,000
2025-03-28	1.410	1.410	1.410	1.410	1.209	22,000
2025-03-27	1.400	1.410	1.400	1.410	1.209	182,000
2025-03-26	1.400	1.430	1.390	1.400	1.200	580,000
2025-03-25	1.440	1.440	1.350	1.410	1.209	1,512,000
2025-03-24	1.380	1.380	1.380	1.380	1.183	2,000
2025-03-21	1.320	1.380	1.300	1.320	1.132	136,000
2025-03-20	1.330	1.330	1.270	1.320	1.132	132,000
2025-03-19	1.340	1.380	1.330	1.330	1.140	242,000
2025-03-18	1.340	1.340	1.340	1.340	1.149	32,000
2025-03-17	1.330	1.340	1.330	1.340	1.149	48,000
2025-03-14	1.310	1.310	1.310	1.310	1.123	18,000
2025-03-13	1.290	1.310	1.290	1.310	1.123	38,000
2025-03-12	1.330	1.330	1.310	1.310	1.123	34,000
2025-03-11	1.300	1.320	1.300	1.320	1.132	106,000
2025-03-10	1.320	1.320	1.270	1.300	1.115	150,000
2025-03-07	1.310	1.330	1.310	1.330	1.140	30,000
2025-03-06	1.290	1.320	1.290	1.310	1.123	410,000
2025-03-05	1.250	1.250	1.250	1.250	1.072	240,000
2025-03-04	1.250	1.250	1.230	1.250	1.072	78,000
2025-03-03	1.250	1.250	1.250	1.250	1.072	0
2025-02-28	1.250	1.250	1.250	1.250	1.072	0
2025-02-27	1.240	1.250	1.240	1.250	1.072	40,000
2025-02-26	1.270	1.270	1.260	1.260	1.080	41,134
2025-02-25	1.290	1.290	1.290	1.290	1.106	20,000
2025-02-24	1.270	1.270	1.270	1.270	1.089	0
2025-02-21	1.270	1.270	1.270	1.270	1.089	6,000
2025-02-20	1.270	1.270	1.270	1.270	1.089	4,000
2025-02-19	1.270	1.270	1.270	1.270	1.089	0
2025-02-18	1.270	1.270	1.270	1.270	1.089	0
2025-02-17	1.270	1.270	1.270	1.270	1.089	0
2025-02-14	1.270	1.270	1.270	1.270	1.089	0
2025-02-13	1.270	1.270	1.270	1.270	1.089	20,000
2025-02-12	1.280	1.280	1.270	1.270	1.089	46,000
2025-02-11	1.280	1.280	1.280	1.280	1.097	0
2025-02-10	1.280	1.280	1.280	1.280	1.097	38,000

← NewerPage 7 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.