Q Technology (Group) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	6.820	7.010	6.760	7.010	6.802	5,445,399
2026-07-28	6.970	6.990	6.680	6.780	6.579	5,899,500
2026-07-27	7.100	7.170	6.950	7.030	6.822	4,070,000
2026-07-24	7.050	7.180	6.840	6.970	6.763	3,853,000
2026-07-23	7.160	7.250	6.930	7.230	7.016	5,654,000
2026-07-22	7.030	7.220	6.890	7.030	6.822	6,966,000
2026-07-21	6.730	6.980	6.610	6.960	6.754	6,435,000
2026-07-20	6.730	6.800	6.610	6.730	6.531	4,247,000
2026-07-17	7.010	7.020	6.520	6.670	6.472	7,833,000
2026-07-16	6.950	7.190	6.820	7.010	6.802	7,173,000
2026-07-15	6.780	7.030	6.780	6.880	6.676	6,779,277
2026-07-14	6.510	6.770	6.310	6.770	6.569	5,876,320
2026-07-13	7.040	7.080	6.380	6.500	6.307	10,540,000
2026-07-10	7.030	7.600	7.020	7.080	6.870	9,878,000
2026-07-09	6.920	6.970	6.790	6.950	6.744	5,386,000
2026-07-08	6.590	6.940	6.500	6.920	6.715	7,405,000
2026-07-07	6.650	6.790	6.490	6.520	6.327	6,069,000
2026-07-06	7.100	7.100	6.540	6.640	6.443	9,497,000
2026-07-03	6.720	7.100	6.720	6.990	6.783	5,788,432
2026-07-02	6.940	7.080	6.720	6.720	6.521	6,257,000
2026-06-30	7.160	7.160	6.760	6.860	6.657	4,646,000
2026-06-29	6.920	6.950	6.740	6.900	6.696	5,045,134
2026-06-26	7.100	7.170	6.600	6.860	6.657	11,489,132
2026-06-25	7.710	7.880	7.110	7.200	6.987	10,432,000
2026-06-24	7.880	7.880	7.510	7.690	7.462	5,927,000
2026-06-23	8.400	8.540	7.800	7.880	7.646	8,016,500
2026-06-22	8.900	8.900	8.300	8.380	8.132	5,188,908
2026-06-18	9.050	9.050	8.460	8.750	8.491	5,789,300
2026-06-17	8.910	9.440	8.870	8.910	8.646	6,861,782
2026-06-16	8.870	9.360	8.800	9.050	8.782	9,515,050
2026-06-15	8.300	8.930	8.300	8.830	8.568	9,201,912
2026-06-12	8.190	8.550	8.100	8.130	7.889	7,131,000
2026-06-11	7.910	8.050	7.810	7.980	7.743	5,339,488
2026-06-10	8.580	8.580	7.800	8.050	7.811	11,127,430
2026-06-09	8.720	8.720	8.410	8.610	8.355	4,835,000
2026-06-08	9.000	9.000	8.560	8.720	8.462	6,875,278
2026-06-05	9.290	9.850	9.080	9.250	8.976	7,574,923
2026-06-04	9.690	9.690	9.270	9.380	9.102	6,869,000
2026-06-03	10.150	10.490	9.920	10.090	9.403	9,699,864
2026-06-02	10.300	10.500	10.000	10.150	9.459	9,570,139
2026-06-01	9.850	10.500	9.730	10.240	9.543	16,388,391
2026-05-29	9.360	9.740	9.250	9.540	8.890	15,245,710
2026-05-28	9.300	9.330	9.010	9.260	8.629	5,243,200
2026-05-27	9.340	9.650	9.250	9.350	8.713	7,203,050
2026-05-26	9.330	9.490	8.910	9.340	8.704	7,514,355
2026-05-22	8.730	9.450	8.730	9.330	8.695	15,579,380
2026-05-21	8.880	9.010	8.650	8.730	8.135	7,013,434
2026-05-20	8.520	8.900	8.410	8.700	8.107	5,095,042
2026-05-19	8.260	8.570	8.260	8.500	7.921	6,018,858
2026-05-18	8.500	8.520	8.150	8.330	7.763	8,086,300
2026-05-15	8.970	8.970	8.550	8.640	8.052	6,488,000
2026-05-14	9.170	9.290	8.940	8.970	8.359	8,035,000
2026-05-13	8.760	9.100	8.720	9.100	8.480	7,487,052
2026-05-12	9.010	9.040	8.710	8.760	8.163	4,415,923
2026-05-11	9.070	9.070	8.810	8.970	8.359	5,662,171
2026-05-08	8.800	9.100	8.690	9.070	8.452	8,639,692
2026-05-07	8.620	8.900	8.500	8.820	8.219	9,193,811
2026-05-06	8.550	8.630	8.400	8.430	7.856	7,404,000
2026-05-05	8.500	8.750	8.330	8.740	8.145	1,960,246
2026-05-04	8.300	8.920	8.300	8.640	8.052	9,343,355

← NewerPage 2 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.