Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 5.400 | 5.530 | 5.380 | 5.460 | 4.971 | 963,000 |
| 2022-05-31 | 5.250 | 5.450 | 5.230 | 5.410 | 4.926 | 2,202,000 |
| 2022-05-30 | 5.120 | 5.250 | 5.110 | 5.240 | 4.771 | 1,480,000 |
| 2022-05-27 | 5.200 | 5.240 | 5.020 | 5.060 | 4.607 | 890,000 |
| 2022-05-26 | 5.120 | 5.140 | 5.010 | 5.110 | 4.653 | 560,000 |
| 2022-05-25 | 5.060 | 5.180 | 5.050 | 5.120 | 4.662 | 614,000 |
| 2022-05-24 | 5.390 | 5.390 | 5.030 | 5.070 | 4.616 | 1,378,000 |
| 2022-05-23 | 5.430 | 5.430 | 5.230 | 5.260 | 4.789 | 740,000 |
| 2022-05-20 | 5.340 | 5.410 | 5.240 | 5.400 | 4.917 | 591,000 |
| 2022-05-19 | 5.260 | 5.280 | 5.140 | 5.260 | 4.789 | 750,000 |
| 2022-05-18 | 5.390 | 5.430 | 5.290 | 5.340 | 4.862 | 563,000 |
| 2022-05-17 | 5.200 | 5.530 | 5.200 | 5.410 | 4.926 | 1,765,000 |
| 2022-05-16 | 5.160 | 5.300 | 5.100 | 5.160 | 4.698 | 1,157,000 |
| 2022-05-13 | 4.940 | 5.080 | 4.930 | 5.080 | 4.625 | 893,000 |
| 2022-05-12 | 5.050 | 5.050 | 4.890 | 4.900 | 4.461 | 860,000 |
| 2022-05-11 | 5.050 | 5.150 | 4.930 | 5.060 | 4.607 | 1,095,149 |
| 2022-05-10 | 5.150 | 5.150 | 4.880 | 5.010 | 4.562 | 1,061,857 |
| 2022-05-06 | 5.310 | 5.380 | 5.150 | 5.190 | 4.725 | 937,000 |
| 2022-05-05 | 5.390 | 5.560 | 5.390 | 5.420 | 4.935 | 1,576,000 |
| 2022-05-04 | 5.620 | 5.620 | 5.300 | 5.390 | 4.908 | 656,000 |
| 2022-05-03 | 5.670 | 5.670 | 5.400 | 5.640 | 5.135 | 1,513,000 |
| 2022-04-29 | 5.340 | 5.590 | 5.270 | 5.590 | 5.090 | 1,624,000 |
| 2022-04-28 | 5.260 | 5.400 | 5.200 | 5.350 | 4.871 | 1,130,000 |
| 2022-04-27 | 5.060 | 5.260 | 5.020 | 5.220 | 4.753 | 1,021,000 |
| 2022-04-26 | 4.880 | 5.250 | 4.870 | 5.090 | 4.634 | 3,657,000 |
| 2022-04-25 | 5.310 | 5.310 | 4.740 | 4.800 | 4.370 | 3,701,000 |
| 2022-04-22 | 5.550 | 5.550 | 5.290 | 5.360 | 4.880 | 2,095,000 |
| 2022-04-21 | 5.520 | 5.590 | 5.420 | 5.530 | 5.035 | 1,728,000 |
| 2022-04-20 | 5.590 | 5.660 | 5.500 | 5.550 | 5.053 | 1,015,000 |
| 2022-04-19 | 5.690 | 5.690 | 5.510 | 5.560 | 5.062 | 1,206,000 |
| 2022-04-14 | 5.590 | 5.750 | 5.580 | 5.690 | 5.181 | 1,689,000 |
| 2022-04-13 | 5.610 | 5.610 | 5.360 | 5.550 | 5.053 | 2,925,000 |
| 2022-04-12 | 5.520 | 5.690 | 5.410 | 5.600 | 5.099 | 3,470,625 |
| 2022-04-11 | 5.670 | 5.670 | 5.470 | 5.510 | 5.017 | 2,261,661 |
| 2022-04-08 | 5.760 | 5.760 | 5.460 | 5.620 | 5.117 | 2,508,000 |
| 2022-04-07 | 5.940 | 6.040 | 5.650 | 5.670 | 5.163 | 3,962,212 |
| 2022-04-06 | 6.140 | 6.140 | 5.910 | 5.940 | 5.408 | 3,864,000 |
| 2022-04-04 | 6.100 | 6.210 | 6.060 | 6.170 | 5.618 | 1,315,000 |
| 2022-04-01 | 6.060 | 6.120 | 5.970 | 6.100 | 5.554 | 1,583,000 |
| 2022-03-31 | 6.230 | 6.230 | 6.010 | 6.060 | 5.518 | 2,404,006 |
| 2022-03-30 | 6.050 | 6.280 | 6.040 | 6.230 | 5.672 | 4,619,964 |
| 2022-03-29 | 5.930 | 6.140 | 5.930 | 6.050 | 5.508 | 1,429,300 |
| 2022-03-28 | 6.060 | 6.230 | 5.840 | 6.010 | 5.472 | 2,773,000 |
| 2022-03-25 | 6.580 | 6.580 | 6.030 | 6.060 | 5.518 | 5,186,000 |
| 2022-03-24 | 6.010 | 6.580 | 6.010 | 6.440 | 5.864 | 6,198,000 |
| 2022-03-23 | 6.170 | 6.200 | 5.990 | 6.040 | 5.499 | 6,090,100 |
| 2022-03-22 | 6.380 | 6.380 | 6.030 | 6.200 | 5.645 | 5,935,000 |
| 2022-03-21 | 6.440 | 6.640 | 6.290 | 6.380 | 5.809 | 3,390,000 |
| 2022-03-18 | 6.460 | 6.500 | 6.200 | 6.330 | 5.763 | 4,161,000 |
| 2022-03-17 | 6.880 | 6.880 | 6.320 | 6.560 | 5.973 | 5,810,000 |
| 2022-03-16 | 6.130 | 6.610 | 5.940 | 6.450 | 5.873 | 11,290,000 |
| 2022-03-15 | 6.030 | 6.450 | 5.900 | 6.060 | 5.518 | 4,083,500 |
| 2022-03-14 | 6.360 | 6.360 | 6.020 | 6.090 | 5.545 | 5,751,000 |
| 2022-03-11 | 6.340 | 6.490 | 6.110 | 6.360 | 5.791 | 3,881,000 |
| 2022-03-10 | 6.480 | 6.560 | 6.310 | 6.450 | 5.873 | 3,017,000 |
| 2022-03-09 | 6.480 | 6.480 | 6.000 | 6.320 | 5.754 | 3,441,000 |
| 2022-03-08 | 6.580 | 6.880 | 6.340 | 6.350 | 5.782 | 2,307,000 |
| 2022-03-07 | 6.860 | 6.860 | 6.430 | 6.600 | 6.009 | 1,697,000 |
| 2022-03-04 | 7.020 | 7.130 | 6.840 | 6.920 | 6.301 | 2,530,000 |
| 2022-03-03 | 7.230 | 7.320 | 7.140 | 7.160 | 6.519 | 1,223,000 |
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.