Q Technology (Group) Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	11.260	11.580	11.260	11.420	10.398	3,466,000
2021-12-01	11.000	11.520	10.820	11.260	10.252	3,073,286
2021-11-30	10.740	11.060	10.660	11.040	10.052	3,998,000
2021-11-29	10.740	10.920	10.540	10.720	9.760	2,337,000
2021-11-26	11.120	11.180	10.860	10.920	9.943	2,064,000
2021-11-25	11.240	11.320	11.060	11.220	10.216	1,353,000
2021-11-24	11.440	11.480	11.060	11.240	10.234	2,344,053
2021-11-23	11.800	11.820	11.460	11.500	10.471	1,950,000
2021-11-22	11.400	12.000	11.360	11.840	10.780	3,983,000
2021-11-19	11.080	11.400	10.900	11.400	10.380	2,480,000
2021-11-18	11.400	11.460	11.020	11.100	10.106	1,342,000
2021-11-17	11.560	11.560	11.200	11.400	10.380	1,706,000
2021-11-16	11.380	11.560	11.140	11.480	10.452	1,921,000
2021-11-15	11.360	11.400	11.040	11.280	10.270	2,260,000
2021-11-12	11.580	11.620	11.000	11.220	10.216	3,399,000
2021-11-11	11.040	11.600	11.000	11.500	10.471	2,509,000
2021-11-10	11.000	11.140	10.700	11.080	10.088	2,998,000
2021-11-09	10.900	11.080	10.800	10.960	9.979	850,000
2021-11-08	10.900	11.140	10.700	10.860	9.888	964,000
2021-11-05	10.880	11.100	10.800	10.900	9.924	1,541,000
2021-11-04	11.180	11.280	11.060	11.120	10.125	689,000
2021-11-03	11.180	11.260	10.840	11.080	10.088	2,012,000
2021-11-02	11.400	11.600	11.080	11.100	10.106	1,215,900
2021-11-01	11.660	11.660	11.040	11.280	10.270	1,170,000
2021-10-29	11.580	11.580	11.340	11.440	10.416	1,058,000
2021-10-28	11.500	11.600	11.400	11.580	10.543	2,171,213
2021-10-27	11.700	11.780	11.340	11.500	10.471	1,731,000
2021-10-26	12.040	12.160	11.560	11.660	10.616	1,890,000
2021-10-25	12.380	12.380	12.020	12.040	10.962	1,818,768

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.