Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.860 | 2.910 | 2.730 | 2.900 | 2.640 | 2,011,000 |
| 2024-02-14 | 3.080 | 3.080 | 2.850 | 2.870 | 2.613 | 2,722,000 |
| 2024-02-09 | 3.010 | 3.070 | 2.960 | 3.070 | 2.795 | 817,000 |
| 2024-02-08 | 2.900 | 3.140 | 2.850 | 3.050 | 2.777 | 10,000,000 |
| 2024-02-07 | 2.800 | 3.050 | 2.800 | 2.860 | 2.604 | 10,130,000 |
| 2024-02-06 | 2.520 | 2.730 | 2.520 | 2.690 | 2.449 | 2,765,000 |
| 2024-02-05 | 2.630 | 2.640 | 2.480 | 2.560 | 2.331 | 2,445,000 |
| 2024-02-02 | 2.730 | 2.830 | 2.610 | 2.630 | 2.395 | 3,412,000 |
| 2024-02-01 | 2.740 | 2.820 | 2.700 | 2.720 | 2.477 | 3,148,000 |
| 2024-01-31 | 2.910 | 2.910 | 2.700 | 2.750 | 2.504 | 3,403,000 |
| 2024-01-30 | 3.050 | 3.070 | 2.900 | 2.910 | 2.650 | 3,238,000 |
| 2024-01-29 | 3.000 | 3.030 | 2.890 | 3.010 | 2.741 | 3,866,000 |
| 2024-01-26 | 3.200 | 3.200 | 2.950 | 2.950 | 2.686 | 7,148,000 |
| 2024-01-25 | 3.270 | 3.270 | 3.100 | 3.210 | 2.923 | 3,478,000 |
| 2024-01-24 | 3.300 | 3.370 | 3.130 | 3.270 | 2.977 | 3,054,000 |
| 2024-01-23 | 3.320 | 3.320 | 3.130 | 3.220 | 2.932 | 1,857,000 |
| 2024-01-22 | 3.200 | 3.250 | 3.070 | 3.100 | 2.823 | 2,833,000 |
| 2024-01-19 | 3.360 | 3.390 | 3.250 | 3.300 | 3.005 | 1,690,000 |
| 2024-01-18 | 3.350 | 3.390 | 3.260 | 3.350 | 3.050 | 1,886,000 |
| 2024-01-17 | 3.540 | 3.550 | 3.310 | 3.340 | 3.041 | 4,399,000 |
| 2024-01-16 | 3.630 | 3.680 | 3.480 | 3.530 | 3.214 | 1,912,301 |
| 2024-01-15 | 3.710 | 3.760 | 3.590 | 3.610 | 3.287 | 1,237,002 |
| 2024-01-12 | 3.700 | 3.820 | 3.650 | 3.710 | 3.378 | 1,599,210 |
| 2024-01-11 | 3.700 | 3.750 | 3.630 | 3.700 | 3.369 | 2,707,000 |
| 2024-01-10 | 3.690 | 3.740 | 3.600 | 3.700 | 3.369 | 1,918,000 |
| 2024-01-09 | 3.680 | 3.820 | 3.660 | 3.680 | 3.351 | 1,482,000 |
| 2024-01-08 | 3.730 | 3.770 | 3.620 | 3.680 | 3.351 | 2,808,000 |
| 2024-01-05 | 3.960 | 3.960 | 3.650 | 3.730 | 3.396 | 4,126,000 |
| 2024-01-04 | 3.960 | 3.960 | 3.760 | 3.850 | 3.505 | 4,178,017 |
| 2024-01-03 | 4.150 | 4.150 | 3.820 | 3.870 | 3.524 | 6,987,000 |
| 2024-01-02 | 4.500 | 4.530 | 4.130 | 4.180 | 3.806 | 3,204,000 |
| 2023-12-29 | 4.260 | 4.470 | 4.200 | 4.440 | 4.043 | 4,491,000 |
| 2023-12-28 | 4.150 | 4.350 | 4.090 | 4.340 | 3.952 | 5,067,518 |
| 2023-12-27 | 4.200 | 4.210 | 4.000 | 4.130 | 3.760 | 4,741,000 |
| 2023-12-22 | 4.180 | 4.290 | 4.090 | 4.210 | 3.833 | 3,796,000 |
| 2023-12-21 | 4.240 | 4.280 | 4.000 | 4.200 | 3.824 | 5,210,000 |
| 2023-12-20 | 4.500 | 4.550 | 4.250 | 4.270 | 3.888 | 4,608,350 |
| 2023-12-19 | 4.550 | 4.600 | 4.400 | 4.500 | 4.097 | 2,776,000 |
| 2023-12-18 | 4.480 | 4.580 | 4.400 | 4.540 | 4.134 | 3,302,000 |
| 2023-12-15 | 4.750 | 4.750 | 4.500 | 4.550 | 4.143 | 3,452,990 |
| 2023-12-14 | 4.510 | 4.690 | 4.510 | 4.610 | 4.197 | 4,704,000 |
| 2023-12-13 | 4.360 | 4.490 | 4.320 | 4.470 | 4.070 | 2,656,000 |
| 2023-12-12 | 4.440 | 4.510 | 4.350 | 4.430 | 4.034 | 1,336,000 |
| 2023-12-11 | 4.340 | 4.480 | 4.230 | 4.400 | 4.006 | 3,057,000 |
| 2023-12-08 | 4.300 | 4.560 | 4.270 | 4.360 | 3.970 | 4,404,000 |
| 2023-12-07 | 4.450 | 4.450 | 4.250 | 4.320 | 3.933 | 2,184,000 |
| 2023-12-06 | 4.230 | 4.430 | 4.220 | 4.400 | 4.006 | 5,970,000 |
| 2023-12-05 | 4.620 | 4.620 | 4.210 | 4.230 | 3.851 | 6,354,000 |
| 2023-12-04 | 4.740 | 4.740 | 4.460 | 4.510 | 4.106 | 6,979,000 |
| 2023-12-01 | 4.720 | 4.740 | 4.600 | 4.720 | 4.298 | 2,445,004 |
| 2023-11-30 | 4.780 | 4.800 | 4.630 | 4.710 | 4.288 | 4,312,368 |
| 2023-11-29 | 4.920 | 4.970 | 4.730 | 4.740 | 4.316 | 5,754,200 |
| 2023-11-28 | 4.620 | 4.940 | 4.600 | 4.920 | 4.480 | 11,335,000 |
| 2023-11-27 | 4.500 | 4.620 | 4.460 | 4.590 | 4.179 | 2,532,000 |
| 2023-11-24 | 4.610 | 4.630 | 4.470 | 4.500 | 4.097 | 2,446,000 |
| 2023-11-23 | 4.400 | 4.660 | 4.400 | 4.660 | 4.243 | 4,865,000 |
| 2023-11-22 | 4.690 | 4.730 | 4.370 | 4.420 | 4.024 | 5,748,000 |
| 2023-11-21 | 4.640 | 4.820 | 4.630 | 4.680 | 4.261 | 7,987,000 |
| 2023-11-20 | 4.550 | 4.680 | 4.440 | 4.640 | 4.225 | 6,201,000 |
| 2023-11-17 | 4.440 | 4.650 | 4.440 | 4.600 | 4.188 | 7,047,000 |
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.