Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 10.180 | 10.280 | 9.700 | 9.800 | 9.133 | 12,906,000 |
| 2026-01-27 | 9.720 | 10.190 | 9.560 | 10.130 | 9.440 | 15,597,000 |
| 2026-01-26 | 9.930 | 9.970 | 9.500 | 9.590 | 8.937 | 7,399,000 |
| 2026-01-23 | 9.750 | 9.940 | 9.660 | 9.940 | 9.263 | 7,306,000 |
| 2026-01-22 | 9.900 | 9.960 | 9.550 | 9.840 | 9.170 | 12,963,000 |
| 2026-01-21 | 9.240 | 9.970 | 9.160 | 9.770 | 9.105 | 17,216,289 |
| 2026-01-20 | 9.440 | 9.570 | 9.130 | 9.240 | 8.611 | 9,465,333 |
| 2026-01-19 | 9.760 | 9.760 | 9.450 | 9.490 | 8.844 | 7,542,000 |
| 2026-01-16 | 9.850 | 9.890 | 9.680 | 9.740 | 9.077 | 11,060,000 |
| 2026-01-15 | 10.180 | 10.280 | 9.410 | 9.660 | 9.002 | 24,103,699 |
| 2026-01-14 | 9.570 | 10.350 | 9.350 | 10.220 | 9.524 | 47,135,473 |
| 2026-01-13 | 9.680 | 9.760 | 8.860 | 8.960 | 8.350 | 13,311,000 |
| 2026-01-12 | 9.180 | 9.610 | 8.950 | 9.550 | 8.900 | 11,257,010 |
| 2026-01-09 | 9.080 | 9.150 | 8.900 | 9.010 | 8.396 | 4,719,000 |
| 2026-01-08 | 9.240 | 9.240 | 8.930 | 9.030 | 8.415 | 5,446,000 |
| 2026-01-07 | 9.320 | 9.480 | 9.010 | 9.240 | 8.611 | 6,470,000 |
| 2026-01-06 | 9.500 | 9.550 | 9.100 | 9.310 | 8.676 | 7,544,000 |
| 2026-01-05 | 8.700 | 9.480 | 8.490 | 9.300 | 8.667 | 13,322,200 |
| 2026-01-02 | 8.470 | 8.740 | 8.280 | 8.650 | 8.061 | 1,715,000 |
| 2025-12-31 | 8.650 | 8.760 | 8.420 | 8.420 | 7.847 | 3,034,000 |
| 2025-12-30 | 8.270 | 8.610 | 8.270 | 8.450 | 7.875 | 5,189,000 |
| 2025-12-29 | 8.390 | 8.570 | 8.180 | 8.200 | 7.642 | 4,320,000 |
| 2025-12-24 | 8.350 | 8.420 | 8.260 | 8.390 | 7.819 | 1,566,184 |
| 2025-12-23 | 8.550 | 8.550 | 8.230 | 8.340 | 7.772 | 3,996,000 |
| 2025-12-22 | 8.610 | 8.700 | 8.430 | 8.490 | 7.912 | 4,096,000 |
| 2025-12-19 | 8.500 | 8.540 | 8.320 | 8.520 | 7.940 | 3,942,000 |
| 2025-12-18 | 8.640 | 8.650 | 8.250 | 8.420 | 7.847 | 4,450,206 |
| 2025-12-17 | 8.650 | 8.670 | 8.440 | 8.670 | 8.080 | 2,864,000 |
| 2025-12-16 | 8.660 | 8.660 | 8.300 | 8.510 | 7.930 | 9,046,000 |
| 2025-12-15 | 9.000 | 9.010 | 8.560 | 8.640 | 8.052 | 5,396,000 |
| 2025-12-12 | 8.950 | 9.090 | 8.820 | 9.030 | 8.415 | 4,912,000 |
| 2025-12-11 | 9.040 | 9.220 | 8.720 | 8.800 | 8.201 | 5,336,000 |
| 2025-12-10 | 9.330 | 9.330 | 8.910 | 9.040 | 8.424 | 6,875,000 |
| 2025-12-09 | 9.410 | 9.500 | 9.220 | 9.330 | 8.695 | 3,594,842 |
| 2025-12-08 | 9.450 | 9.550 | 9.310 | 9.360 | 8.723 | 3,137,768 |
| 2025-12-05 | 9.350 | 9.570 | 9.150 | 9.450 | 8.806 | 5,636,000 |
| 2025-12-04 | 9.460 | 9.520 | 9.250 | 9.430 | 8.788 | 4,079,960 |
| 2025-12-03 | 9.720 | 9.890 | 9.280 | 9.320 | 8.685 | 5,372,000 |
| 2025-12-02 | 9.800 | 9.990 | 9.600 | 9.710 | 9.049 | 8,545,000 |
| 2025-12-01 | 9.160 | 9.650 | 9.160 | 9.550 | 8.900 | 7,931,000 |
| 2025-11-28 | 9.220 | 9.280 | 9.100 | 9.160 | 8.536 | 4,409,000 |
| 2025-11-27 | 8.820 | 9.420 | 8.820 | 9.180 | 8.555 | 6,411,000 |
| 2025-11-26 | 9.320 | 9.340 | 8.960 | 9.000 | 8.387 | 6,024,000 |
| 2025-11-25 | 9.340 | 9.480 | 9.120 | 9.250 | 8.620 | 5,965,001 |
| 2025-11-24 | 9.360 | 9.360 | 8.950 | 9.270 | 8.639 | 8,633,800 |
| 2025-11-21 | 9.090 | 9.270 | 8.810 | 9.040 | 8.424 | 8,040,500 |
| 2025-11-20 | 9.840 | 10.100 | 9.000 | 9.210 | 8.583 | 17,861,000 |
| 2025-11-19 | 10.130 | 10.210 | 9.750 | 9.760 | 9.095 | 6,639,428 |
| 2025-11-18 | 10.500 | 10.500 | 9.900 | 9.990 | 9.310 | 15,373,000 |
| 2025-11-17 | 11.000 | 11.000 | 10.550 | 10.670 | 9.943 | 7,486,000 |
| 2025-11-14 | 11.180 | 11.300 | 10.910 | 11.010 | 10.260 | 6,093,000 |
| 2025-11-13 | 11.410 | 11.570 | 11.150 | 11.360 | 10.586 | 4,376,052 |
| 2025-11-12 | 11.940 | 12.010 | 11.360 | 11.500 | 10.717 | 6,139,386 |
| 2025-11-11 | 11.450 | 11.790 | 11.260 | 11.790 | 10.987 | 17,903,779 |
| 2025-11-10 | 11.680 | 11.750 | 11.100 | 11.300 | 10.530 | 21,174,910 |
| 2025-11-07 | 12.130 | 12.400 | 11.920 | 12.000 | 11.183 | 10,414,550 |
| 2025-11-06 | 12.490 | 12.850 | 12.110 | 12.710 | 11.844 | 5,738,546 |
| 2025-11-05 | 12.300 | 12.310 | 11.850 | 12.290 | 11.453 | 6,076,200 |
| 2025-11-04 | 14.100 | 14.120 | 12.400 | 12.500 | 11.649 | 15,184,270 |
| 2025-11-03 | 14.010 | 14.300 | 13.610 | 14.140 | 13.177 | 3,394,000 |
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.