Q Technology (Group) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.880	4.900	4.480	4.490	4.088	11,900,000
2023-11-15	4.650	4.940	4.620	4.910	4.471	16,338,330
2023-11-14	4.520	4.700	4.470	4.550	4.143	6,448,000
2023-11-13	4.370	4.670	4.370	4.540	4.134	7,381,000
2023-11-10	4.420	4.490	4.280	4.350	3.961	6,698,002
2023-11-09	4.570	4.630	4.400	4.420	4.024	5,988,000
2023-11-08	4.590	4.870	4.420	4.540	4.134	16,274,000
2023-11-07	4.680	4.800	4.560	4.590	4.179	7,485,000
2023-11-06	4.340	4.930	4.340	4.670	4.252	16,223,250
2023-11-03	3.950	4.370	3.950	4.250	3.870	14,698,080
2023-11-02	3.890	4.160	3.890	3.940	3.587	8,173,524
2023-11-01	3.930	4.030	3.840	3.860	3.515	4,470,196
2023-10-31	4.070	4.070	3.880	3.950	3.596	5,034,000
2023-10-30	3.650	4.100	3.650	4.070	3.706	12,605,000
2023-10-27	3.650	3.680	3.510	3.650	3.323	7,018,000
2023-10-26	3.830	3.900	3.570	3.650	3.323	6,396,000
2023-10-25	3.890	3.940	3.760	3.800	3.460	3,235,575
2023-10-24	3.750	3.900	3.630	3.800	3.460	4,116,000
2023-10-20	3.710	3.860	3.640	3.750	3.414	9,130,000
2023-10-19	3.510	3.870	3.470	3.790	3.451	13,082,000
2023-10-18	3.470	3.570	3.360	3.570	3.250	5,303,000
2023-10-17	3.520	3.700	3.400	3.430	3.123	7,104,000
2023-10-16	3.750	3.760	3.460	3.500	3.187	11,120,000
2023-10-13	3.470	4.070	3.400	3.750	3.414	29,928,000
2023-10-12	3.980	4.150	3.590	3.600	3.278	19,928,000
2023-10-11	3.190	4.050	3.180	3.900	3.551	35,506,039
2023-10-10	3.160	3.240	3.100	3.150	2.868	2,417,000
2023-10-09	3.150	3.210	3.080	3.120	2.841	2,116,000
2023-10-06	2.980	3.000	2.950	3.000	2.732	345,000
2023-10-05	2.970	3.000	2.940	2.950	2.686	392,000
2023-10-04	2.960	3.040	2.950	2.970	2.704	665,000
2023-10-03	3.150	3.180	3.040	3.070	2.795	555,000
2023-09-29	3.050	3.290	3.050	3.210	2.923	3,243,000
2023-09-28	2.860	3.150	2.830	3.040	2.768	4,118,000
2023-09-27	2.870	2.920	2.830	2.870	2.613	798,000
2023-09-26	3.030	3.030	2.820	2.870	2.613	1,892,000
2023-09-25	3.030	3.030	2.940	2.960	2.695	933,000
2023-09-22	2.970	3.040	2.970	3.040	2.768	869,000
2023-09-21	3.150	3.160	2.960	2.970	2.704	2,270,000
2023-09-20	3.160	3.220	3.110	3.140	2.859	1,995,000
2023-09-19	3.120	3.230	3.110	3.180	2.895	1,979,000
2023-09-18	3.180	3.280	3.100	3.160	2.877	2,255,000
2023-09-15	3.210	3.320	3.060	3.200	2.914	7,231,000
2023-09-14	3.000	3.480	2.920	3.160	2.877	23,382,000
2023-09-13	2.870	3.010	2.870	2.950	2.686	2,111,000
2023-09-12	2.810	2.890	2.760	2.870	2.613	1,401,000
2023-09-11	2.850	2.870	2.750	2.810	2.559	2,168,000
2023-09-07	2.910	2.930	2.850	2.850	2.595	1,164,000
2023-09-06	2.930	2.940	2.880	2.910	2.650	1,065,000
2023-09-05	2.980	3.020	2.910	2.920	2.659	1,089,000
2023-09-04	2.920	3.020	2.920	2.990	2.722	739,000
2023-08-31	2.970	3.020	2.920	2.920	2.659	972,002
2023-08-30	2.960	3.050	2.940	2.950	2.686	1,515,000
2023-08-29	2.910	2.970	2.860	2.960	2.695	998,000
2023-08-28	2.910	3.050	2.850	2.850	2.595	997,000
2023-08-25	2.850	2.900	2.830	2.850	2.595	767,000
2023-08-24	2.890	2.930	2.860	2.880	2.622	776,000
2023-08-23	2.900	2.900	2.840	2.860	2.604	778,000
2023-08-22	2.900	2.950	2.840	2.910	2.650	1,340,000
2023-08-21	2.900	2.910	2.830	2.850	2.595	2,207,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.