Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.800 | 3.980 | 3.800 | 3.870 | 3.524 | 4,373,200 |
| 2024-05-14 | 3.890 | 3.980 | 3.810 | 3.810 | 3.469 | 3,476,000 |
| 2024-05-13 | 3.860 | 3.950 | 3.750 | 3.870 | 3.524 | 4,443,100 |
| 2024-05-10 | 3.820 | 3.850 | 3.670 | 3.820 | 3.478 | 4,455,100 |
| 2024-05-09 | 3.480 | 3.750 | 3.450 | 3.710 | 3.378 | 5,579,058 |
| 2024-05-08 | 3.450 | 3.580 | 3.420 | 3.500 | 3.187 | 2,175,000 |
| 2024-05-07 | 3.550 | 3.600 | 3.410 | 3.470 | 3.159 | 2,937,000 |
| 2024-05-06 | 3.690 | 3.690 | 3.450 | 3.460 | 3.150 | 4,263,000 |
| 2024-05-03 | 3.650 | 3.790 | 3.520 | 3.590 | 3.269 | 3,151,000 |
| 2024-05-02 | 3.340 | 3.600 | 3.190 | 3.580 | 3.260 | 3,372,200 |
| 2024-04-30 | 3.360 | 3.360 | 3.210 | 3.250 | 2.959 | 2,374,000 |
| 2024-04-29 | 3.480 | 3.480 | 3.310 | 3.330 | 3.032 | 2,247,000 |
| 2024-04-26 | 3.240 | 3.380 | 3.240 | 3.340 | 3.041 | 3,398,000 |
| 2024-04-25 | 3.350 | 3.380 | 3.240 | 3.260 | 2.968 | 1,293,000 |
| 2024-04-24 | 3.120 | 3.350 | 3.090 | 3.330 | 3.032 | 2,819,000 |
| 2024-04-23 | 3.020 | 3.170 | 3.020 | 3.130 | 2.850 | 1,503,000 |
| 2024-04-22 | 3.110 | 3.180 | 3.100 | 3.120 | 2.841 | 877,000 |
| 2024-04-19 | 3.270 | 3.270 | 3.080 | 3.100 | 2.823 | 2,385,000 |
| 2024-04-18 | 3.310 | 3.420 | 3.270 | 3.300 | 3.005 | 1,556,000 |
| 2024-04-17 | 3.120 | 3.370 | 3.120 | 3.330 | 3.032 | 3,212,000 |
| 2024-04-16 | 3.260 | 3.280 | 3.090 | 3.120 | 2.841 | 3,872,000 |
| 2024-04-15 | 3.360 | 3.430 | 3.280 | 3.290 | 2.996 | 2,106,000 |
| 2024-04-12 | 3.480 | 3.520 | 3.330 | 3.400 | 3.096 | 4,094,000 |
| 2024-04-11 | 3.420 | 3.640 | 3.370 | 3.450 | 3.141 | 5,896,000 |
| 2024-04-10 | 3.200 | 3.420 | 3.170 | 3.420 | 3.114 | 5,920,000 |
| 2024-04-09 | 3.080 | 3.160 | 3.030 | 3.140 | 2.859 | 1,754,000 |
| 2024-04-08 | 3.080 | 3.080 | 2.990 | 3.020 | 2.750 | 1,111,000 |
| 2024-04-05 | 3.030 | 3.110 | 3.020 | 3.070 | 2.795 | 717,000 |
| 2024-04-03 | 3.170 | 3.170 | 3.050 | 3.060 | 2.786 | 1,231,000 |
| 2024-04-02 | 3.020 | 3.200 | 3.020 | 3.180 | 2.895 | 2,932,000 |
| 2024-03-28 | 2.970 | 3.080 | 2.970 | 3.020 | 2.750 | 2,062,000 |
| 2024-03-27 | 2.970 | 3.000 | 2.950 | 2.970 | 2.704 | 1,353,000 |
| 2024-03-26 | 3.030 | 3.080 | 2.970 | 3.010 | 2.741 | 1,941,000 |
| 2024-03-25 | 3.230 | 3.250 | 3.030 | 3.030 | 2.759 | 2,262,000 |
| 2024-03-22 | 3.300 | 3.300 | 3.130 | 3.230 | 2.941 | 2,280,000 |
| 2024-03-21 | 3.300 | 3.430 | 3.210 | 3.290 | 2.996 | 5,402,000 |
| 2024-03-20 | 3.240 | 3.300 | 3.220 | 3.260 | 2.968 | 1,982,000 |
| 2024-03-19 | 3.230 | 3.270 | 3.160 | 3.210 | 2.923 | 3,060,000 |
| 2024-03-18 | 3.260 | 3.350 | 3.210 | 3.270 | 2.977 | 3,499,000 |
| 2024-03-15 | 3.250 | 3.290 | 3.200 | 3.260 | 2.968 | 1,707,000 |
| 2024-03-14 | 3.360 | 3.390 | 3.250 | 3.280 | 2.986 | 2,339,000 |
| 2024-03-13 | 3.440 | 3.490 | 3.330 | 3.370 | 3.068 | 1,707,000 |
| 2024-03-12 | 3.380 | 3.450 | 3.310 | 3.420 | 3.114 | 3,413,100 |
| 2024-03-11 | 3.130 | 3.380 | 3.130 | 3.350 | 3.050 | 5,959,100 |
| 2024-03-08 | 2.900 | 3.150 | 2.850 | 3.130 | 2.850 | 5,102,000 |
| 2024-03-07 | 3.030 | 3.050 | 2.840 | 2.930 | 2.668 | 6,834,000 |
| 2024-03-06 | 3.020 | 3.080 | 2.980 | 3.020 | 2.750 | 4,637,000 |
| 2024-03-05 | 3.120 | 3.130 | 3.000 | 3.010 | 2.741 | 2,315,000 |
| 2024-03-04 | 3.150 | 3.220 | 3.090 | 3.160 | 2.877 | 3,267,699 |
| 2024-03-01 | 3.150 | 3.160 | 3.070 | 3.080 | 2.804 | 2,186,000 |
| 2024-02-29 | 3.090 | 3.200 | 3.040 | 3.100 | 2.823 | 2,786,000 |
| 2024-02-28 | 3.210 | 3.310 | 3.050 | 3.090 | 2.813 | 3,875,000 |
| 2024-02-27 | 3.150 | 3.200 | 3.040 | 3.200 | 2.914 | 2,939,000 |
| 2024-02-26 | 3.150 | 3.190 | 3.080 | 3.150 | 2.868 | 1,825,000 |
| 2024-02-23 | 3.170 | 3.190 | 3.080 | 3.130 | 2.850 | 1,759,000 |
| 2024-02-22 | 3.170 | 3.240 | 3.080 | 3.170 | 2.886 | 3,735,100 |
| 2024-02-21 | 3.020 | 3.160 | 3.020 | 3.150 | 2.868 | 4,988,000 |
| 2024-02-20 | 3.070 | 3.100 | 2.950 | 3.040 | 2.768 | 2,161,000 |
| 2024-02-19 | 3.070 | 3.070 | 2.920 | 3.060 | 2.786 | 2,091,000 |
| 2024-02-16 | 2.940 | 3.070 | 2.870 | 3.050 | 2.777 | 1,790,000 |
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.