Q Technology (Group) Co Ltd historical data

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

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

← NewerPage 4 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.