Q Technology (Group) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.850	4.950	4.780	4.830	4.398	388,360
2023-02-21	5.090	5.090	4.830	4.870	4.434	806,000
2023-02-20	4.880	5.040	4.850	5.040	4.589	504,000
2023-02-17	4.830	5.020	4.830	4.880	4.443	474,000
2023-02-16	5.080	5.150	4.940	4.970	4.525	706,000
2023-02-15	5.100	5.110	4.980	5.060	4.607	807,000
2023-02-14	5.200	5.280	5.070	5.090	4.634	666,000
2023-02-13	5.150	5.170	4.980	5.160	4.698	1,717,000
2023-02-10	5.480	5.480	5.150	5.150	4.689	1,560,000
2023-02-09	5.200	5.500	5.200	5.480	4.990	1,078,000
2023-02-08	5.400	5.400	5.060	5.210	4.744	1,065,000
2023-02-07	5.500	5.510	5.240	5.280	4.807	1,430,000
2023-02-06	5.580	5.580	5.330	5.400	4.917	1,523,000
2023-02-03	5.570	5.580	5.400	5.570	5.071	983,000
2023-02-02	5.630	5.840	5.540	5.550	5.053	3,355,200
2023-02-01	5.380	5.650	5.300	5.580	5.081	2,295,100
2023-01-31	5.460	5.560	5.220	5.300	4.826	1,869,000
2023-01-30	5.620	5.740	5.340	5.460	4.971	4,314,000
2023-01-27	5.570	5.740	5.550	5.620	5.117	2,722,000
2023-01-26	5.170	5.590	5.050	5.570	5.071	5,041,200
2023-01-20	4.900	5.050	4.770	5.020	4.571	1,539,000
2023-01-19	5.080	5.180	5.010	5.040	4.589	894,000
2023-01-18	5.020	5.180	4.910	5.150	4.689	1,768,000
2023-01-17	5.050	5.130	4.900	4.960	4.516	1,149,000
2023-01-16	5.070	5.100	4.920	5.020	4.571	1,728,100
2023-01-13	4.940	4.960	4.810	4.960	4.516	985,000
2023-01-12	5.100	5.100	4.800	4.880	4.443	1,876,000
2023-01-11	5.080	5.200	4.970	5.050	4.598	3,579,000
2023-01-10	5.120	5.300	5.050	5.140	4.680	4,079,998
2023-01-09	4.640	5.190	4.580	5.120	4.662	8,738,200
2023-01-06	4.530	4.600	4.450	4.530	4.125	1,003,000
2023-01-05	4.540	4.620	4.430	4.530	4.125	1,745,000
2023-01-04	4.450	4.530	4.410	4.530	4.125	1,583,000
2023-01-03	4.230	4.450	4.130	4.390	3.997	1,689,000
2022-12-30	4.190	4.210	4.130	4.210	3.833	817,000
2022-12-29	4.240	4.240	4.060	4.120	3.751	497,000
2022-12-28	4.300	4.350	4.200	4.260	3.879	642,000
2022-12-23	4.230	4.270	4.150	4.190	3.815	890,000
2022-12-22	4.160	4.350	4.150	4.310	3.924	1,485,000
2022-12-21	4.110	4.110	4.010	4.080	3.715	788,000
2022-12-20	4.160	4.170	4.020	4.070	3.706	788,000
2022-12-19	4.440	4.440	4.180	4.200	3.824	1,001,096
2022-12-16	4.310	4.400	4.210	4.370	3.979	1,693,000
2022-12-15	4.400	4.410	4.250	4.270	3.888	726,000
2022-12-14	4.590	4.590	4.390	4.400	4.006	1,009,000
2022-12-13	4.440	4.560	4.340	4.390	3.997	2,451,000
2022-12-12	4.810	4.810	4.450	4.470	4.070	2,290,000
2022-12-09	4.640	4.870	4.540	4.820	4.389	4,335,300
2022-12-08	4.370	4.550	4.350	4.550	4.143	1,894,000
2022-12-07	4.550	4.730	4.340	4.350	3.961	2,394,240
2022-12-06	4.530	4.780	4.460	4.550	4.143	2,578,100
2022-12-05	4.390	4.590	4.360	4.580	4.170	4,069,200
2022-12-02	4.080	4.240	4.060	4.230	3.851	3,382,000
2022-12-01	4.090	4.240	4.050	4.070	3.706	2,288,000
2022-11-30	3.920	4.050	3.870	4.000	3.642	2,409,000
2022-11-29	3.840	3.940	3.790	3.920	3.569	1,690,000
2022-11-28	3.740	3.820	3.640	3.770	3.433	821,000
2022-11-25	3.800	3.820	3.730	3.780	3.442	376,000
2022-11-24	3.740	3.840	3.710	3.840	3.496	946,000
2022-11-23	3.780	3.830	3.630	3.730	3.396	888,000

← NewerPage 16 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.