Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.330 | 8.380 | 8.060 | 8.140 | 7.586 | 4,218,000 |
| 2026-04-29 | 8.080 | 8.420 | 8.010 | 8.350 | 7.781 | 6,664,117 |
| 2026-04-28 | 8.640 | 8.640 | 8.010 | 8.010 | 7.464 | 10,567,000 |
| 2026-04-27 | 8.240 | 8.770 | 8.220 | 8.640 | 8.052 | 10,486,490 |
| 2026-04-24 | 8.160 | 8.210 | 7.950 | 8.200 | 7.642 | 3,697,765 |
| 2026-04-23 | 8.430 | 8.430 | 8.080 | 8.200 | 7.642 | 6,353,000 |
| 2026-04-22 | 8.460 | 8.520 | 8.350 | 8.470 | 7.893 | 6,662,000 |
| 2026-04-21 | 8.540 | 8.600 | 8.300 | 8.530 | 7.949 | 6,433,267 |
| 2026-04-20 | 8.500 | 8.600 | 8.450 | 8.490 | 7.912 | 3,895,738 |
| 2026-04-17 | 8.370 | 8.490 | 8.320 | 8.480 | 7.902 | 4,399,655 |
| 2026-04-16 | 8.310 | 8.370 | 8.180 | 8.370 | 7.800 | 6,561,201 |
| 2026-04-15 | 8.470 | 8.610 | 8.250 | 8.300 | 7.735 | 4,376,516 |
| 2026-04-14 | 8.480 | 8.640 | 8.300 | 8.430 | 7.856 | 5,289,994 |
| 2026-04-13 | 8.250 | 8.430 | 8.150 | 8.380 | 7.809 | 5,538,959 |
| 2026-04-10 | 8.350 | 8.630 | 8.300 | 8.310 | 7.744 | 6,441,347 |
| 2026-04-09 | 8.570 | 8.580 | 8.310 | 8.320 | 7.753 | 7,579,164 |
| 2026-04-08 | 8.010 | 8.640 | 8.010 | 8.530 | 7.949 | 13,573,500 |
| 2026-04-02 | 7.890 | 7.910 | 7.650 | 7.740 | 7.213 | 4,630,100 |
| 2026-04-01 | 7.690 | 7.960 | 7.540 | 7.840 | 7.306 | 7,231,401 |
| 2026-03-31 | 7.530 | 7.600 | 7.340 | 7.370 | 6.868 | 3,012,633 |
| 2026-03-30 | 7.520 | 7.550 | 7.300 | 7.480 | 6.971 | 3,411,000 |
| 2026-03-27 | 7.670 | 7.870 | 7.580 | 7.670 | 7.148 | 2,889,388 |
| 2026-03-26 | 8.090 | 8.090 | 7.630 | 7.680 | 7.157 | 4,388,000 |
| 2026-03-25 | 7.950 | 8.210 | 7.900 | 8.080 | 7.530 | 6,216,000 |
| 2026-03-24 | 7.780 | 7.910 | 7.560 | 7.880 | 7.343 | 4,362,000 |
| 2026-03-23 | 7.910 | 7.940 | 7.600 | 7.740 | 7.213 | 8,168,000 |
| 2026-03-20 | 8.400 | 8.460 | 8.060 | 8.150 | 7.595 | 5,071,000 |
| 2026-03-19 | 8.520 | 8.630 | 8.360 | 8.360 | 7.791 | 4,899,000 |
| 2026-03-18 | 8.420 | 8.690 | 8.340 | 8.610 | 8.024 | 7,173,800 |
| 2026-03-17 | 9.200 | 9.330 | 8.420 | 8.420 | 7.847 | 15,514,000 |
| 2026-03-16 | 8.810 | 9.200 | 8.500 | 9.140 | 8.518 | 10,588,000 |
| 2026-03-13 | 8.890 | 8.890 | 8.670 | 8.810 | 8.210 | 5,733,633 |
| 2026-03-12 | 8.550 | 9.230 | 8.530 | 8.890 | 8.285 | 15,712,200 |
| 2026-03-11 | 8.440 | 8.700 | 8.440 | 8.500 | 7.921 | 3,944,000 |
| 2026-03-10 | 8.100 | 8.450 | 8.100 | 8.440 | 7.865 | 5,806,600 |
| 2026-03-09 | 7.860 | 8.090 | 7.670 | 8.010 | 7.464 | 6,034,000 |
| 2026-03-06 | 8.000 | 8.160 | 7.890 | 8.110 | 7.558 | 3,554,000 |
| 2026-03-05 | 8.180 | 8.250 | 7.970 | 8.000 | 7.455 | 5,953,000 |
| 2026-03-04 | 7.990 | 8.190 | 7.820 | 8.040 | 7.492 | 8,068,002 |
| 2026-03-03 | 8.620 | 8.880 | 8.030 | 8.040 | 7.492 | 9,224,950 |
| 2026-03-02 | 8.660 | 8.680 | 8.410 | 8.620 | 8.033 | 8,976,400 |
| 2026-02-27 | 9.030 | 9.030 | 8.800 | 8.880 | 8.275 | 4,865,232 |
| 2026-02-26 | 9.220 | 9.310 | 9.040 | 9.080 | 8.462 | 4,217,000 |
| 2026-02-25 | 9.230 | 9.320 | 9.090 | 9.120 | 8.499 | 2,899,000 |
| 2026-02-24 | 9.000 | 9.350 | 8.820 | 9.230 | 8.601 | 8,673,000 |
| 2026-02-23 | 8.650 | 9.330 | 8.650 | 9.110 | 8.490 | 5,313,000 |
| 2026-02-20 | 8.820 | 8.840 | 8.400 | 8.620 | 8.033 | 3,894,000 |
| 2026-02-16 | 8.860 | 8.860 | 8.380 | 8.820 | 8.219 | 1,043,000 |
| 2026-02-13 | 8.700 | 8.700 | 8.410 | 8.620 | 8.033 | 6,156,918 |
| 2026-02-12 | 9.000 | 9.030 | 8.650 | 8.690 | 8.098 | 6,827,878 |
| 2026-02-11 | 9.160 | 9.160 | 8.890 | 8.950 | 8.340 | 5,763,000 |
| 2026-02-10 | 9.220 | 9.360 | 9.000 | 9.160 | 8.536 | 7,313,866 |
| 2026-02-09 | 9.000 | 9.040 | 8.900 | 8.980 | 8.368 | 3,284,000 |
| 2026-02-06 | 8.800 | 8.910 | 8.620 | 8.790 | 8.191 | 3,554,000 |
| 2026-02-05 | 8.940 | 8.980 | 8.710 | 8.980 | 8.368 | 5,029,000 |
| 2026-02-04 | 9.390 | 9.390 | 8.920 | 8.960 | 8.350 | 5,708,000 |
| 2026-02-03 | 8.900 | 9.480 | 8.900 | 9.400 | 8.760 | 10,525,100 |
| 2026-02-02 | 9.300 | 9.300 | 8.710 | 8.850 | 8.247 | 8,726,000 |
| 2026-01-30 | 9.480 | 9.530 | 9.030 | 9.300 | 8.667 | 10,473,000 |
| 2026-01-29 | 9.820 | 9.820 | 9.410 | 9.480 | 8.834 | 12,924,000 |
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.