Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.230	1.230	1.230	1.230	1.055	6,000
2025-02-06	1.230	1.230	1.230	1.230	1.055	0
2025-02-05	1.230	1.230	1.230	1.230	1.055	2,000
2025-02-04	1.260	1.260	1.260	1.260	1.080	8,000
2025-02-03	1.260	1.260	1.260	1.260	1.080	4,000
2025-01-28	1.260	1.260	1.260	1.260	1.080	0
2025-01-27	1.240	1.260	1.230	1.260	1.080	62,000
2025-01-24	1.240	1.240	1.240	1.240	1.063	12,000
2025-01-23	1.240	1.240	1.240	1.240	1.063	0
2025-01-22	1.260	1.260	1.240	1.240	1.063	34,000
2025-01-21	1.250	1.260	1.250	1.260	1.080	126,000
2025-01-20	1.220	1.250	1.220	1.250	1.072	34,000
2025-01-17	1.220	1.220	1.210	1.210	1.037	156,000
2025-01-16	1.280	1.420	1.200	1.250	1.072	2,104,000
2025-01-15	1.090	1.120	1.090	1.120	0.960	410,000
2025-01-14	1.090	1.090	1.090	1.090	0.935	70,000
2025-01-13	1.080	1.080	1.080	1.080	0.926	100,000
2025-01-10	1.120	1.120	1.120	1.120	0.960	0
2025-01-09	1.120	1.120	1.120	1.120	0.960	0
2025-01-08	1.120	1.120	1.120	1.120	0.960	0
2025-01-07	1.120	1.120	1.120	1.120	0.960	18,000
2025-01-06	1.120	1.120	1.120	1.120	0.960	0
2025-01-03	1.120	1.120	1.120	1.120	0.960	0
2025-01-02	1.120	1.120	1.120	1.120	0.960	0
2024-12-31	1.120	1.120	1.120	1.120	0.960	0
2024-12-30	1.120	1.120	1.120	1.120	0.960	0
2024-12-27	1.110	1.120	1.110	1.120	0.960	104,000
2024-12-24	1.130	1.130	1.130	1.130	0.969	0
2024-12-23	1.130	1.130	1.130	1.130	0.969	0
2024-12-20	1.130	1.130	1.130	1.130	0.969	4,000
2024-12-19	1.120	1.120	1.120	1.120	0.960	0
2024-12-18	1.120	1.120	1.120	1.120	0.960	8,500,000
2024-12-17	1.120	1.120	1.120	1.120	0.960	0
2024-12-16	1.120	1.120	1.120	1.120	0.960	0
2024-12-13	1.120	1.120	1.120	1.120	0.960	0
2024-12-12	1.120	1.120	1.120	1.120	0.960	50,000
2024-12-11	1.120	1.120	1.120	1.120	0.960	0
2024-12-10	1.120	1.120	1.120	1.120	0.960	0
2024-12-09	1.130	1.130	1.130	1.130	0.969	40,000
2024-12-06	1.140	1.140	1.140	1.140	0.977	0
2024-12-05	1.140	1.140	1.140	1.140	0.977	0
2024-12-04	1.140	1.140	1.140	1.140	0.977	0
2024-12-03	1.140	1.140	1.140	1.140	0.977	40,000
2024-12-02	1.130	1.130	1.130	1.130	0.969	0
2024-11-29	1.140	1.140	1.140	1.140	0.977	20,000
2024-11-28	1.110	1.110	1.110	1.110	0.952	58,000
2024-11-27	1.110	1.110	1.110	1.110	0.952	60,000
2024-11-26	1.080	1.120	1.040	1.120	0.960	20,000
2024-11-25	1.120	1.120	1.120	1.120	0.960	20,000
2024-11-22	1.130	1.130	1.130	1.130	0.969	2,000
2024-11-21	1.130	1.130	1.130	1.130	0.969	6,000
2024-11-20	1.130	1.130	1.130	1.130	0.969	0
2024-11-19	1.130	1.130	1.130	1.130	0.969	2,000
2024-11-18	1.130	1.130	1.130	1.130	0.969	0
2024-11-15	1.130	1.130	1.130	1.130	0.969	0
2024-11-14	1.130	1.130	1.130	1.130	0.969	8,000
2024-11-13	1.130	1.130	1.130	1.130	0.969	0
2024-11-12	1.130	1.130	1.130	1.130	0.969	10,000
2024-11-11	1.120	1.120	1.120	1.120	0.960	8,000
2024-11-08	1.150	1.150	1.150	1.150	0.986	0

← NewerPage 8 of 21 · 1,233 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.