Q Technology (Group) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.400	7.460	7.150	7.150	6.510	1,643,000
2022-03-01	7.500	7.530	7.300	7.500	6.829	1,251,000
2022-02-28	7.500	7.500	7.200	7.350	6.692	1,471,000
2022-02-25	7.150	7.690	7.150	7.540	6.865	5,106,000
2022-02-24	8.230	8.230	7.070	7.120	6.483	12,389,000
2022-02-23	8.250	8.440	8.180	8.410	7.657	1,544,000
2022-02-22	8.420	8.420	8.080	8.150	7.421	2,694,799
2022-02-21	8.490	8.590	8.320	8.470	7.712	1,348,479
2022-02-18	8.440	8.740	8.400	8.560	7.794	2,599,000
2022-02-17	8.670	8.670	8.420	8.480	7.721	1,549,000
2022-02-16	8.540	8.650	8.450	8.590	7.821	2,373,000
2022-02-15	8.400	8.680	8.240	8.420	7.666	4,471,000
2022-02-14	8.400	8.480	8.210	8.400	7.648	2,328,000
2022-02-11	8.500	8.540	8.310	8.390	7.639	2,305,500
2022-02-10	8.620	8.650	8.300	8.500	7.739	1,896,600
2022-02-09	8.350	8.530	8.350	8.520	7.757	1,901,000
2022-02-08	8.370	8.430	8.140	8.300	7.557	2,163,744
2022-02-07	8.770	8.850	8.320	8.370	7.621	3,673,000
2022-02-04	8.600	8.770	8.400	8.750	7.967	1,373,000
2022-01-31	8.550	8.550	8.300	8.410	7.657	523,000
2022-01-28	8.300	8.450	8.170	8.330	7.584	1,301,000
2022-01-27	8.660	8.820	8.110	8.230	7.493	2,183,000
2022-01-26	8.920	9.090	8.600	8.690	7.912	2,711,000
2022-01-25	9.510	9.530	8.880	8.920	8.122	4,131,700
2022-01-24	9.630	9.770	9.510	9.570	8.713	1,201,000
2022-01-21	9.590	9.730	9.560	9.630	8.768	989,000
2022-01-20	9.410	9.690	9.410	9.650	8.786	1,473,000
2022-01-19	9.280	9.470	9.210	9.410	8.568	2,832,000
2022-01-18	9.450	9.580	9.230	9.370	8.531	2,411,000
2022-01-17	9.640	9.650	9.270	9.340	8.504	1,899,000
2022-01-14	9.500	9.660	9.430	9.650	8.786	1,203,000
2022-01-13	9.760	9.760	9.500	9.500	8.650	1,818,000
2022-01-12	9.620	9.700	9.490	9.680	8.814	1,960,000
2022-01-11	9.900	9.900	9.540	9.540	8.686	1,937,000
2022-01-10	9.520	9.890	9.490	9.880	8.996	1,643,000
2022-01-07	9.500	9.600	9.320	9.520	8.668	2,208,000
2022-01-06	9.340	9.650	9.100	9.600	8.741	4,060,000
2022-01-05	9.970	9.980	9.380	9.430	8.586	3,142,000
2022-01-04	10.100	10.160	9.950	10.000	9.105	3,576,500
2022-01-03	10.180	10.180	9.740	9.940	9.050	1,658,000
2021-12-31	10.000	10.080	9.830	10.080	9.178	561,000
2021-12-30	9.860	9.970	9.690	9.840	8.959	693,000
2021-12-29	10.040	10.040	9.610	9.800	8.923	1,438,000
2021-12-28	10.200	10.220	10.000	10.060	9.160	3,182,000
2021-12-24	10.420	10.480	10.080	10.160	9.251	1,377,000
2021-12-23	10.300	10.380	10.040	10.360	9.433	2,853,000
2021-12-22	10.200	10.300	10.020	10.200	9.287	2,848,000
2021-12-21	9.920	10.160	9.870	10.120	9.214	2,079,000
2021-12-20	10.540	10.540	9.860	9.920	9.032	5,240,000
2021-12-17	11.040	11.040	10.480	10.540	9.597	2,853,000
2021-12-16	10.700	10.920	10.620	10.860	9.888	2,233,000
2021-12-15	10.880	11.020	10.440	10.620	9.669	3,539,000
2021-12-14	11.220	11.300	10.760	10.880	9.906	4,920,000
2021-12-13	11.900	11.940	11.400	11.400	10.380	1,841,000
2021-12-10	11.860	12.360	11.740	11.820	10.762	4,324,596
2021-12-09	11.480	11.840	11.480	11.700	10.653	1,956,000
2021-12-08	11.380	11.640	11.280	11.460	10.434	1,792,000
2021-12-07	11.180	11.400	11.020	11.240	10.234	1,890,185
2021-12-06	11.960	11.960	11.140	11.180	10.179	2,441,000
2021-12-03	11.280	12.060	11.280	11.960	10.889	6,024,000

← NewerPage 20 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.