Q Technology (Group) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.380	3.420	3.310	3.330	3.032	472,000
2023-05-22	3.430	3.430	3.330	3.360	3.059	517,000
2023-05-19	3.430	3.430	3.320	3.400	3.096	433,753
2023-05-18	3.440	3.450	3.350	3.430	3.123	715,000
2023-05-17	3.470	3.530	3.360	3.400	3.096	1,122,000
2023-05-16	3.510	3.510	3.450	3.450	3.141	673,000
2023-05-15	3.490	3.510	3.450	3.470	3.159	522,000
2023-05-12	3.630	3.630	3.460	3.490	3.178	949,000
2023-05-11	3.600	3.630	3.580	3.630	3.305	373,000
2023-05-10	3.640	3.650	3.580	3.610	3.287	469,260
2023-05-09	3.670	3.720	3.580	3.620	3.296	679,000
2023-05-08	3.680	3.700	3.620	3.660	3.332	629,340
2023-05-05	3.740	3.740	3.600	3.640	3.314	705,400
2023-05-04	3.620	3.700	3.580	3.700	3.369	534,000
2023-05-03	3.700	3.700	3.550	3.570	3.250	951,000
2023-05-02	3.840	3.950	3.670	3.700	3.369	567,000
2023-04-28	3.730	3.830	3.730	3.810	3.469	377,000
2023-04-27	3.750	3.750	3.660	3.710	3.378	301,000
2023-04-26	3.720	3.830	3.700	3.750	3.414	1,088,000
2023-04-25	3.930	3.930	3.720	3.770	3.433	1,133,000
2023-04-24	3.950	3.950	3.860	3.900	3.551	522,000
2023-04-21	4.150	4.150	3.860	3.900	3.551	1,878,000
2023-04-20	4.000	4.120	4.000	4.120	3.751	567,000
2023-04-19	4.180	4.180	4.040	4.050	3.688	1,145,000
2023-04-18	4.200	4.230	4.140	4.150	3.779	493,500
2023-04-17	4.090	4.250	4.090	4.200	3.824	667,000
2023-04-14	4.250	4.250	4.070	4.170	3.797	535,000
2023-04-13	4.230	4.230	4.100	4.190	3.815	547,000
2023-04-12	4.210	4.260	4.110	4.210	3.833	1,039,000
2023-04-11	4.200	4.290	4.100	4.170	3.797	1,988,000
2023-04-06	4.260	4.260	4.130	4.200	3.824	585,000
2023-04-04	4.300	4.300	4.150	4.240	3.861	724,000
2023-04-03	4.120	4.450	4.120	4.350	3.961	518,000
2023-03-31	4.180	4.330	4.140	4.290	3.906	1,055,000
2023-03-30	4.430	4.430	4.070	4.150	3.779	2,182,000
2023-03-29	4.470	4.470	4.360	4.420	4.024	600,000
2023-03-28	4.430	4.430	4.260	4.350	3.961	440,100
2023-03-27	4.520	4.520	4.350	4.380	3.988	606,853
2023-03-24	4.400	4.540	4.380	4.500	4.097	834,000
2023-03-23	4.310	4.440	4.190	4.400	4.006	1,680,000
2023-03-22	4.290	4.370	4.220	4.280	3.897	2,243,000
2023-03-21	4.150	4.210	3.920	4.200	3.824	732,000
2023-03-20	4.270	4.270	4.070	4.150	3.779	690,000
2023-03-17	4.060	4.270	4.060	4.270	3.888	951,000
2023-03-16	4.050	4.130	3.970	4.040	3.678	1,777,000
2023-03-15	4.450	4.450	4.040	4.050	3.688	2,254,000
2023-03-14	4.690	4.690	4.300	4.320	3.933	1,719,000
2023-03-13	4.500	4.710	4.500	4.690	4.270	1,522,000
2023-03-10	4.720	4.720	4.500	4.530	4.125	1,336,000
2023-03-09	4.680	4.760	4.650	4.690	4.270	478,000
2023-03-08	4.880	4.880	4.600	4.680	4.261	1,319,400
2023-03-07	4.960	5.060	4.880	4.940	4.498	763,000
2023-03-06	4.960	5.000	4.790	4.980	4.534	832,000
2023-03-03	5.000	5.070	4.910	4.960	4.516	994,000
2023-03-02	5.060	5.060	4.960	5.000	4.552	676,000
2023-03-01	4.840	5.070	4.760	5.060	4.607	1,528,000
2023-02-28	4.940	5.000	4.660	4.730	4.307	1,488,000
2023-02-27	4.800	4.930	4.720	4.840	4.407	1,008,000
2023-02-24	4.880	4.890	4.780	4.870	4.434	973,136
2023-02-23	5.020	5.020	4.770	4.780	4.352	385,000

← NewerPage 15 of 21 · 1,229 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.