Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.950 | 4.200 | 3.870 | 4.050 | 3.688 | 8,667,000 |
| 2024-08-09 | 3.920 | 3.980 | 3.830 | 3.910 | 3.560 | 4,370,000 |
| 2024-08-08 | 3.820 | 3.850 | 3.730 | 3.770 | 3.433 | 1,305,000 |
| 2024-08-07 | 3.840 | 3.920 | 3.780 | 3.850 | 3.505 | 1,814,000 |
| 2024-08-06 | 3.900 | 3.960 | 3.780 | 3.840 | 3.496 | 2,671,000 |
| 2024-08-05 | 4.120 | 4.120 | 3.730 | 3.800 | 3.460 | 5,411,000 |
| 2024-08-02 | 4.210 | 4.230 | 4.120 | 4.170 | 3.797 | 2,409,000 |
| 2024-08-01 | 4.360 | 4.400 | 4.260 | 4.290 | 3.906 | 2,061,000 |
| 2024-07-31 | 4.280 | 4.400 | 4.190 | 4.360 | 3.970 | 2,559,000 |
| 2024-07-30 | 4.210 | 4.280 | 4.190 | 4.220 | 3.842 | 1,756,000 |
| 2024-07-29 | 4.390 | 4.390 | 4.200 | 4.280 | 3.897 | 2,012,000 |
| 2024-07-26 | 4.440 | 4.490 | 4.220 | 4.270 | 3.888 | 4,430,000 |
| 2024-07-25 | 4.510 | 4.510 | 4.330 | 4.390 | 3.997 | 2,275,000 |
| 2024-07-24 | 4.700 | 4.780 | 4.440 | 4.490 | 4.088 | 4,164,000 |
| 2024-07-23 | 4.840 | 4.850 | 4.590 | 4.700 | 4.279 | 2,561,000 |
| 2024-07-22 | 4.990 | 5.000 | 4.680 | 4.820 | 4.389 | 3,950,000 |
| 2024-07-19 | 4.900 | 5.010 | 4.820 | 4.870 | 4.434 | 3,497,000 |
| 2024-07-18 | 4.850 | 5.030 | 4.800 | 4.950 | 4.507 | 5,283,000 |
| 2024-07-17 | 5.250 | 5.250 | 4.900 | 4.970 | 4.525 | 9,604,000 |
| 2024-07-16 | 5.020 | 5.250 | 4.950 | 5.120 | 4.662 | 10,288,000 |
| 2024-07-15 | 5.030 | 5.140 | 4.810 | 5.020 | 4.571 | 6,417,000 |
| 2024-07-12 | 5.020 | 5.140 | 4.750 | 5.020 | 4.571 | 15,982,000 |
| 2024-07-11 | 4.290 | 5.080 | 4.150 | 4.990 | 4.543 | 40,163,199 |
| 2024-07-10 | 4.060 | 4.120 | 4.010 | 4.020 | 3.660 | 1,699,000 |
| 2024-07-09 | 3.820 | 4.060 | 3.810 | 4.050 | 3.688 | 2,353,000 |
| 2024-07-08 | 3.920 | 3.920 | 3.780 | 3.810 | 3.469 | 1,381,000 |
| 2024-07-05 | 4.040 | 4.040 | 3.880 | 3.910 | 3.560 | 2,578,000 |
| 2024-07-04 | 4.120 | 4.150 | 4.010 | 4.040 | 3.678 | 2,655,000 |
| 2024-07-03 | 4.210 | 4.310 | 4.060 | 4.110 | 3.742 | 2,856,000 |
| 2024-07-02 | 4.190 | 4.300 | 4.120 | 4.160 | 3.788 | 4,172,815 |
| 2024-06-28 | 4.110 | 4.250 | 4.090 | 4.120 | 3.751 | 2,497,815 |
| 2024-06-27 | 4.160 | 4.160 | 4.050 | 4.090 | 3.724 | 1,457,000 |
| 2024-06-26 | 4.100 | 4.180 | 4.050 | 4.150 | 3.779 | 2,566,000 |
| 2024-06-25 | 4.230 | 4.230 | 4.000 | 4.050 | 3.688 | 3,493,000 |
| 2024-06-24 | 4.300 | 4.300 | 4.100 | 4.160 | 3.788 | 3,831,000 |
| 2024-06-21 | 4.310 | 4.380 | 4.170 | 4.310 | 3.924 | 4,509,010 |
| 2024-06-20 | 4.400 | 4.480 | 4.270 | 4.360 | 3.970 | 5,431,200 |
| 2024-06-19 | 4.270 | 4.370 | 4.070 | 4.370 | 3.979 | 8,048,000 |
| 2024-06-18 | 4.300 | 4.380 | 4.210 | 4.270 | 3.888 | 6,487,000 |
| 2024-06-17 | 4.200 | 4.350 | 4.060 | 4.210 | 3.833 | 12,063,000 |
| 2024-06-14 | 4.050 | 4.250 | 3.920 | 4.200 | 3.824 | 14,293,000 |
| 2024-06-13 | 3.700 | 4.100 | 3.700 | 4.060 | 3.697 | 24,121,000 |
| 2024-06-12 | 3.650 | 4.050 | 3.580 | 3.660 | 3.332 | 20,254,000 |
| 2024-06-11 | 3.670 | 3.670 | 3.440 | 3.520 | 3.205 | 2,071,000 |
| 2024-06-07 | 3.680 | 3.680 | 3.520 | 3.600 | 3.278 | 3,675,000 |
| 2024-06-06 | 3.490 | 3.770 | 3.430 | 3.660 | 3.332 | 17,048,660 |
| 2024-06-05 | 3.400 | 3.530 | 3.370 | 3.400 | 3.096 | 3,114,000 |
| 2024-06-04 | 3.510 | 3.530 | 3.400 | 3.400 | 3.096 | 1,480,000 |
| 2024-06-03 | 3.460 | 3.610 | 3.460 | 3.520 | 3.205 | 2,925,000 |
| 2024-05-31 | 3.670 | 3.750 | 3.440 | 3.460 | 3.150 | 3,135,000 |
| 2024-05-30 | 3.560 | 3.650 | 3.550 | 3.640 | 3.314 | 2,557,000 |
| 2024-05-29 | 3.590 | 3.650 | 3.520 | 3.570 | 3.250 | 2,234,000 |
| 2024-05-28 | 3.670 | 3.740 | 3.550 | 3.600 | 3.278 | 2,613,000 |
| 2024-05-27 | 3.690 | 3.730 | 3.590 | 3.670 | 3.342 | 1,745,000 |
| 2024-05-24 | 3.720 | 3.770 | 3.640 | 3.680 | 3.351 | 2,034,000 |
| 2024-05-23 | 3.900 | 3.940 | 3.690 | 3.740 | 3.405 | 3,489,000 |
| 2024-05-22 | 3.960 | 4.050 | 3.920 | 3.940 | 3.587 | 1,832,000 |
| 2024-05-21 | 3.920 | 4.210 | 3.910 | 3.940 | 3.587 | 5,081,200 |
| 2024-05-20 | 3.990 | 3.990 | 3.900 | 3.920 | 3.569 | 1,572,000 |
| 2024-05-17 | 3.880 | 3.940 | 3.800 | 3.900 | 3.551 | 3,218,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.1500 HKD |
| 2026-06-04 | 0.4000 HKD |
| 2025-10-03 | 0.1500 HKD |
| 2025-05-30 | 0.1000 HKD |
| 2021-05-28 | 0.0500 HKD |
| 2020-06-04 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.