Q Technology (Group) Co Ltd historical data

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

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

← NewerPage 3 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.