Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.870 | 3.940 | 3.740 | 3.770 | 3.433 | 1,663,000 |
| 2022-11-21 | 3.850 | 3.960 | 3.770 | 3.960 | 3.606 | 2,998,000 |
| 2022-11-18 | 4.150 | 4.150 | 3.880 | 3.960 | 3.606 | 2,329,826 |
| 2022-11-17 | 3.970 | 4.060 | 3.880 | 4.040 | 3.678 | 1,775,004 |
| 2022-11-16 | 4.200 | 4.310 | 3.990 | 4.070 | 3.706 | 3,375,068 |
| 2022-11-15 | 3.990 | 4.200 | 3.860 | 4.200 | 3.824 | 4,665,275 |
| 2022-11-14 | 3.950 | 4.060 | 3.860 | 3.920 | 3.569 | 4,089,000 |
| 2022-11-11 | 3.880 | 3.940 | 3.810 | 3.870 | 3.524 | 3,851,000 |
| 2022-11-10 | 3.810 | 3.810 | 3.640 | 3.660 | 3.332 | 2,118,000 |
| 2022-11-09 | 3.810 | 3.920 | 3.770 | 3.870 | 3.524 | 3,458,200 |
| 2022-11-08 | 3.840 | 3.920 | 3.670 | 3.730 | 3.396 | 3,013,000 |
| 2022-11-07 | 3.560 | 3.820 | 3.470 | 3.770 | 3.433 | 4,912,043 |
| 2022-11-04 | 3.400 | 3.600 | 3.390 | 3.520 | 3.205 | 3,664,000 |
| 2022-11-03 | 3.450 | 3.460 | 3.320 | 3.350 | 3.050 | 1,677,000 |
| 2022-11-02 | 3.480 | 3.500 | 3.300 | 3.470 | 3.159 | 1,856,000 |
| 2022-11-01 | 3.200 | 3.500 | 3.120 | 3.500 | 3.187 | 4,961,000 |
| 2022-10-31 | 3.130 | 3.320 | 3.080 | 3.100 | 2.823 | 1,344,000 |
| 2022-10-28 | 3.240 | 3.260 | 3.090 | 3.090 | 2.813 | 1,109,000 |
| 2022-10-27 | 3.340 | 3.450 | 3.240 | 3.240 | 2.950 | 1,374,000 |
| 2022-10-26 | 3.140 | 3.360 | 3.140 | 3.330 | 3.032 | 2,273,000 |
| 2022-10-25 | 2.900 | 3.180 | 2.900 | 3.130 | 2.850 | 3,140,000 |
| 2022-10-24 | 3.120 | 3.150 | 2.880 | 2.920 | 2.659 | 1,625,000 |
| 2022-10-21 | 3.080 | 3.160 | 3.060 | 3.080 | 2.804 | 572,000 |
| 2022-10-20 | 3.010 | 3.080 | 2.910 | 3.040 | 2.768 | 1,142,000 |
| 2022-10-19 | 3.130 | 3.190 | 3.010 | 3.010 | 2.741 | 923,000 |
| 2022-10-18 | 3.130 | 3.150 | 3.030 | 3.120 | 2.841 | 1,098,000 |
| 2022-10-17 | 2.860 | 3.070 | 2.860 | 3.060 | 2.786 | 607,000 |
| 2022-10-14 | 3.030 | 3.060 | 2.940 | 2.950 | 2.686 | 1,421,000 |
| 2022-10-13 | 3.080 | 3.080 | 2.900 | 2.900 | 2.640 | 909,000 |
| 2022-10-12 | 3.010 | 3.100 | 2.890 | 3.020 | 2.750 | 1,535,703 |
| 2022-10-11 | 3.100 | 3.120 | 2.980 | 3.020 | 2.750 | 1,822,000 |
| 2022-10-10 | 3.180 | 3.180 | 3.000 | 3.070 | 2.795 | 2,172,000 |
| 2022-10-07 | 3.320 | 3.320 | 3.170 | 3.200 | 2.914 | 421,000 |
| 2022-10-06 | 3.390 | 3.400 | 3.300 | 3.320 | 3.023 | 325,000 |
| 2022-10-05 | 3.210 | 3.410 | 3.200 | 3.380 | 3.077 | 1,076,000 |
| 2022-10-03 | 3.290 | 3.290 | 3.100 | 3.160 | 2.877 | 1,049,000 |
| 2022-09-30 | 3.260 | 3.310 | 3.130 | 3.290 | 2.996 | 880,000 |
| 2022-09-29 | 3.480 | 3.580 | 3.240 | 3.250 | 2.959 | 1,233,300 |
| 2022-09-28 | 3.620 | 3.620 | 3.450 | 3.450 | 3.141 | 1,122,110 |
| 2022-09-27 | 3.570 | 3.690 | 3.450 | 3.680 | 3.351 | 1,379,000 |
| 2022-09-26 | 3.540 | 3.660 | 3.480 | 3.600 | 3.278 | 1,256,068 |
| 2022-09-23 | 3.660 | 3.680 | 3.520 | 3.540 | 3.223 | 946,400 |
| 2022-09-22 | 3.800 | 3.800 | 3.630 | 3.680 | 3.351 | 2,384,500 |
| 2022-09-21 | 3.960 | 3.960 | 3.820 | 3.820 | 3.478 | 1,058,000 |
| 2022-09-20 | 3.800 | 3.960 | 3.750 | 3.960 | 3.606 | 1,508,000 |
| 2022-09-19 | 3.970 | 3.970 | 3.820 | 3.830 | 3.487 | 1,326,000 |
| 2022-09-16 | 4.060 | 4.060 | 3.970 | 3.970 | 3.615 | 1,753,000 |
| 2022-09-15 | 4.120 | 4.120 | 4.030 | 4.080 | 3.715 | 737,400 |
| 2022-09-14 | 4.100 | 4.170 | 4.060 | 4.070 | 3.706 | 1,318,445 |
| 2022-09-13 | 4.160 | 4.290 | 4.160 | 4.220 | 3.842 | 1,227,014 |
| 2022-09-09 | 4.040 | 4.180 | 4.000 | 4.160 | 3.788 | 1,366,522 |
| 2022-09-08 | 4.230 | 4.240 | 4.020 | 4.040 | 3.678 | 2,060,478 |
| 2022-09-07 | 4.270 | 4.270 | 4.160 | 4.180 | 3.806 | 933,000 |
| 2022-09-06 | 4.310 | 4.310 | 4.180 | 4.280 | 3.897 | 884,000 |
| 2022-09-05 | 4.240 | 4.290 | 4.150 | 4.210 | 3.833 | 1,039,000 |
| 2022-09-02 | 4.300 | 4.320 | 4.200 | 4.240 | 3.861 | 1,422,000 |
| 2022-09-01 | 4.330 | 4.330 | 4.250 | 4.330 | 3.942 | 2,277,000 |
| 2022-08-31 | 4.260 | 4.400 | 4.250 | 4.330 | 3.942 | 1,191,000 |
| 2022-08-30 | 4.380 | 4.390 | 4.300 | 4.340 | 3.952 | 706,000 |
| 2022-08-29 | 4.420 | 4.440 | 4.350 | 4.370 | 3.979 | 1,149,000 |
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.