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 |
| 2021-10-22 | 11.380 | 12.400 | 11.380 | 12.360 | 11.254 | 6,009,000 |
| 2021-10-21 | 11.320 | 11.540 | 11.180 | 11.180 | 10.179 | 2,064,000 |
| 2021-10-20 | 11.620 | 11.620 | 11.280 | 11.300 | 10.289 | 1,206,300 |
| 2021-10-19 | 11.280 | 11.500 | 11.120 | 11.480 | 10.452 | 2,719,679 |
| 2021-10-18 | 11.280 | 11.320 | 11.100 | 11.160 | 10.161 | 1,571,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.