Q Technology (Group) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.410	4.640	4.400	4.540	4.134	1,583,000
2022-08-25	4.400	4.410	4.240	4.400	4.006	1,349,000
2022-08-24	4.420	4.450	4.290	4.300	3.915	1,332,000
2022-08-23	4.650	4.650	4.450	4.460	4.061	1,801,000
2022-08-22	4.740	4.790	4.580	4.650	4.234	2,298,000
2022-08-19	4.850	4.940	4.700	4.810	4.379	1,243,000
2022-08-18	5.090	5.120	4.800	4.850	4.416	4,026,822
2022-08-17	5.130	5.160	4.920	5.100	4.644	4,121,574
2022-08-16	4.850	5.250	4.850	5.130	4.671	6,351,100
2022-08-15	4.750	4.880	4.750	4.830	4.398	1,262,500
2022-08-12	4.900	4.920	4.680	4.780	4.352	2,999,100
2022-08-11	4.130	4.960	4.130	4.850	4.416	10,521,000
2022-08-10	4.230	4.240	4.120	4.120	3.751	1,927,000
2022-08-09	4.400	4.550	4.210	4.250	3.870	1,947,000
2022-08-08	4.470	4.510	4.360	4.400	4.006	640,000
2022-08-05	4.480	4.480	4.240	4.450	4.052	1,623,000
2022-08-04	4.210	4.390	4.210	4.310	3.924	1,278,006
2022-08-03	4.320	4.320	4.150	4.180	3.806	738,000
2022-08-02	4.390	4.390	4.120	4.180	3.806	2,083,000
2022-08-01	4.380	4.490	4.380	4.400	4.006	1,896,496
2022-07-29	4.600	4.700	4.500	4.500	4.097	2,538,000
2022-07-28	4.560	4.760	4.530	4.580	4.170	1,162,000
2022-07-27	4.520	4.600	4.510	4.510	4.106	565,000
2022-07-26	4.590	4.590	4.520	4.560	4.152	433,496
2022-07-25	4.700	4.700	4.530	4.540	4.134	674,900
2022-07-22	4.700	4.730	4.650	4.650	4.234	954,000
2022-07-21	4.710	4.800	4.680	4.700	4.279	1,212,100
2022-07-20	4.650	4.740	4.650	4.720	4.298	945,000
2022-07-19	4.630	4.690	4.560	4.620	4.206	1,246,000
2022-07-18	4.590	4.700	4.420	4.660	4.243	1,481,000
2022-07-15	4.650	4.650	4.530	4.550	4.143	3,449,000
2022-07-14	4.680	4.780	4.610	4.710	4.288	1,613,000
2022-07-13	4.870	4.870	4.700	4.710	4.288	2,423,000
2022-07-12	4.960	4.960	4.800	4.800	4.370	2,239,000
2022-07-11	5.080	5.080	4.880	4.880	4.443	3,069,000
2022-07-08	4.970	5.170	4.970	5.080	4.625	3,106,000
2022-07-07	5.050	5.070	4.880	5.060	4.607	2,436,000
2022-07-06	5.090	5.170	4.950	5.050	4.598	2,250,000
2022-07-05	5.240	5.300	5.070	5.120	4.662	3,394,000
2022-07-04	5.450	5.450	5.180	5.240	4.771	4,230,000
2022-06-30	5.890	5.890	5.400	5.400	4.917	7,150,000
2022-06-29	5.980	6.230	5.770	5.810	5.290	5,953,000
2022-06-28	6.130	6.130	5.780	6.040	5.499	7,451,000
2022-06-27	5.450	6.130	5.450	6.090	5.545	9,568,865
2022-06-24	5.250	5.440	5.150	5.350	4.871	3,499,000
2022-06-23	5.390	5.390	5.100	5.140	4.680	5,899,000
2022-06-22	5.390	5.410	5.200	5.230	4.762	1,483,000
2022-06-21	5.310	5.390	5.250	5.390	4.908	1,280,000
2022-06-20	5.300	5.350	5.180	5.310	4.835	1,762,000
2022-06-17	5.250	5.310	5.180	5.300	4.826	1,410,000
2022-06-16	5.350	5.450	5.200	5.240	4.771	1,579,000
2022-06-15	5.280	5.480	5.280	5.410	4.926	1,640,000
2022-06-14	5.320	5.360	5.120	5.270	4.798	1,904,860
2022-06-13	5.640	5.640	5.400	5.460	4.971	1,867,000
2022-06-10	5.430	5.740	5.310	5.720	5.208	2,533,071
2022-06-09	5.700	5.700	5.370	5.440	4.953	2,115,000
2022-06-08	5.590	5.770	5.550	5.740	5.226	2,080,365
2022-06-07	5.530	5.670	5.480	5.570	5.071	782,000
2022-06-06	5.420	5.570	5.370	5.570	5.071	1,031,000
2022-06-02	5.400	5.400	5.330	5.400	4.917	368,000

← NewerPage 18 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.