Q Technology (Group) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.000	3.020	2.900	2.900	2.640	1,443,000
2023-08-17	2.990	3.020	2.910	3.000	2.732	1,607,000
2023-08-16	3.030	3.060	3.010	3.010	2.741	1,263,000
2023-08-15	3.020	3.080	2.990	3.040	2.768	1,411,000
2023-08-14	3.060	3.100	3.030	3.090	2.813	1,063,580
2023-08-11	3.200	3.210	3.090	3.130	2.850	1,826,000
2023-08-10	3.250	3.280	3.170	3.230	2.941	842,000
2023-08-09	3.260	3.270	3.170	3.260	2.968	1,047,000
2023-08-08	3.320	3.350	3.210	3.260	2.968	1,955,000
2023-08-07	3.410	3.410	3.280	3.320	3.023	1,314,000
2023-08-04	3.490	3.650	3.420	3.450	3.141	2,285,000
2023-08-03	3.510	3.550	3.440	3.480	3.169	3,426,000
2023-08-02	3.260	3.780	3.260	3.520	3.205	9,463,000
2023-08-01	3.430	3.440	3.260	3.270	2.977	1,591,000
2023-07-31	3.400	3.470	3.330	3.410	3.105	2,365,000
2023-07-28	3.150	3.350	3.150	3.330	3.032	2,920,000
2023-07-27	3.070	3.200	3.050	3.150	2.868	1,884,000
2023-07-26	3.110	3.110	3.020	3.060	2.786	966,000
2023-07-25	3.100	3.170	3.090	3.090	2.813	1,543,000
2023-07-24	3.100	3.110	3.020	3.050	2.777	779,000
2023-07-21	3.140	3.220	3.120	3.140	2.859	373,000
2023-07-20	3.210	3.220	3.110	3.140	2.859	1,126,000
2023-07-19	3.150	3.230	3.080	3.210	2.923	1,580,008
2023-07-18	3.150	3.200	3.100	3.150	2.868	1,234,000
2023-07-14	3.220	3.280	3.170	3.260	2.968	1,102,000
2023-07-13	3.280	3.330	3.200	3.240	2.950	1,693,721
2023-07-12	3.160	3.370	3.160	3.260	2.968	3,197,000
2023-07-11	3.090	3.220	3.040	3.160	2.877	2,013,000
2023-07-10	3.090	3.130	3.000	3.020	2.750	1,740,000
2023-07-07	3.160	3.170	3.020	3.050	2.777	2,153,000
2023-07-06	3.220	3.240	3.130	3.180	2.895	806,000
2023-07-05	3.330	3.330	3.200	3.260	2.968	2,215,000
2023-07-04	3.140	3.330	3.070	3.310	3.014	3,554,000
2023-07-03	3.070	3.190	3.070	3.130	2.850	827,000
2023-06-30	3.060	3.130	3.040	3.080	2.804	660,000
2023-06-29	3.090	3.170	3.030	3.060	2.786	388,000
2023-06-28	3.100	3.280	3.020	3.170	2.886	760,000
2023-06-27	3.100	3.110	3.030	3.080	2.804	563,000
2023-06-26	3.000	3.120	2.900	3.080	2.804	1,369,000
2023-06-23	3.150	3.150	2.930	2.980	2.713	1,026,000
2023-06-21	3.180	3.200	3.130	3.170	2.886	1,251,000
2023-06-20	3.240	3.240	3.150	3.210	2.923	819,000
2023-06-19	3.370	3.370	3.180	3.280	2.986	1,081,000
2023-06-16	3.340	3.420	3.190	3.390	3.087	3,200,000
2023-06-15	3.410	3.420	3.280	3.390	3.087	1,198,300
2023-06-14	3.320	3.440	3.250	3.330	3.032	1,776,000
2023-06-13	3.180	3.300	3.180	3.300	3.005	813,000
2023-06-12	3.180	3.220	3.130	3.200	2.914	365,000
2023-06-09	3.250	3.260	3.070	3.180	2.895	566,000
2023-06-08	3.190	3.200	3.060	3.180	2.895	1,510,000
2023-06-07	3.180	3.310	3.180	3.190	2.904	2,115,000
2023-06-06	3.240	3.330	3.160	3.200	2.914	955,000
2023-06-05	3.390	3.390	3.180	3.240	2.950	887,000
2023-06-02	3.240	3.350	3.180	3.340	3.041	1,157,000
2023-06-01	3.100	3.200	3.070	3.140	2.859	1,016,000
2023-05-31	3.210	3.250	3.060	3.090	2.813	1,312,000
2023-05-30	3.030	3.220	3.000	3.220	2.932	1,486,000
2023-05-29	3.130	3.180	2.980	3.030	2.759	1,853,000
2023-05-25	3.180	3.190	3.040	3.130	2.850	1,120,000
2023-05-24	3.310	3.310	3.180	3.230	2.941	1,114,000

← NewerPage 14 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.