Q Technology (Group) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.890	14.890	13.890	13.990	13.037	4,798,842
2025-10-30	14.660	14.840	14.220	14.380	13.401	2,664,395
2025-10-28	15.450	15.450	14.340	14.620	13.624	5,580,000
2025-10-27	15.430	15.800	15.230	15.420	14.370	3,469,000
2025-10-24	15.000	15.480	14.770	15.260	14.221	4,242,000
2025-10-23	14.720	14.970	13.870	14.880	13.867	4,744,000
2025-10-22	14.960	14.960	14.500	14.720	13.717	1,685,000
2025-10-21	14.500	15.320	14.500	14.960	13.941	5,090,000
2025-10-20	13.840	14.350	13.840	14.310	13.335	5,639,000
2025-10-17	15.150	15.150	13.430	13.590	12.664	8,285,000
2025-10-16	15.350	15.350	14.840	14.970	13.950	2,548,573
2025-10-15	14.500	15.150	14.310	15.090	14.062	3,794,073
2025-10-14	15.470	16.250	14.490	14.610	13.615	9,557,808
2025-10-13	15.000	15.680	14.400	15.100	14.072	10,281,540
2025-10-10	16.530	16.530	15.510	15.880	14.798	8,567,744
2025-10-09	15.770	16.570	15.640	16.530	15.404	4,553,000
2025-10-08	16.430	16.430	15.590	15.920	14.836	2,120,701
2025-10-06	16.500	16.550	16.070	16.430	15.311	1,287,349
2025-10-03	16.330	16.820	16.300	16.450	15.330	1,573,000
2025-10-02	16.800	16.990	16.430	16.800	15.516	2,821,450
2025-09-30	15.790	16.820	15.790	16.770	15.488	9,526,800
2025-09-29	15.200	15.980	15.200	15.620	14.426	3,083,000
2025-09-26	15.720	15.970	15.220	15.400	14.223	7,574,000
2025-09-25	16.070	16.150	15.780	15.860	14.648	4,107,000
2025-09-24	15.400	16.220	14.920	16.200	14.962	8,398,448
2025-09-23	15.850	16.000	15.150	15.320	14.149	5,221,150
2025-09-22	14.390	15.900	14.330	15.850	14.639	11,538,460
2025-09-19	14.400	14.660	14.270	14.390	13.290	3,777,000
2025-09-18	14.200	14.950	14.200	14.580	13.466	5,173,100
2025-09-17	14.420	14.550	14.000	14.200	13.115	5,410,000
2025-09-16	14.490	14.640	14.300	14.410	13.309	2,638,000
2025-09-15	14.580	14.800	14.280	14.500	13.392	6,099,000
2025-09-12	15.150	15.150	14.380	14.580	13.466	4,900,000
2025-09-11	14.600	15.080	14.160	14.840	13.706	3,209,920
2025-09-10	14.510	14.870	14.300	14.600	13.484	3,021,000
2025-09-09	14.870	15.240	14.400	14.510	13.401	6,096,000
2025-09-08	14.010	14.440	14.010	14.390	13.290	3,755,000
2025-09-05	14.210	14.310	13.840	14.200	13.115	6,798,000
2025-09-04	14.440	14.560	13.700	14.160	13.078	8,837,760
2025-09-03	14.100	14.320	13.910	14.170	13.087	6,391,950
2025-09-02	15.070	15.320	13.860	14.120	13.041	13,801,350
2025-09-01	16.260	16.490	14.750	15.070	13.918	9,411,100
2025-08-29	15.630	16.290	15.280	16.100	14.869	6,721,842
2025-08-28	15.080	15.650	14.900	15.630	14.435	5,506,581
2025-08-27	15.790	15.790	14.960	15.000	13.854	3,931,477
2025-08-26	15.120	15.780	14.850	15.450	14.269	4,936,592
2025-08-25	15.120	15.480	14.960	15.190	14.029	3,637,000
2025-08-22	15.010	15.280	14.930	15.120	13.964	2,611,991
2025-08-21	15.400	15.450	14.840	14.980	13.835	4,769,000
2025-08-20	14.860	15.490	14.700	15.390	14.214	7,254,809
2025-08-19	15.350	15.490	14.980	15.020	13.872	5,484,000
2025-08-18	15.360	15.480	14.830	15.350	14.177	5,150,092
2025-08-15	15.200	15.700	15.090	15.270	14.103	7,375,990
2025-08-14	15.140	15.690	14.820	15.260	14.094	13,394,040
2025-08-13	13.800	15.130	13.780	15.000	13.854	22,009,480
2025-08-12	13.300	13.800	13.000	13.540	12.505	17,335,391
2025-08-11	12.400	13.210	12.050	13.060	12.062	10,815,430
2025-08-08	12.700	12.750	12.280	12.400	11.452	2,737,000
2025-08-07	12.580	12.950	12.400	12.680	11.711	6,978,700
2025-08-06	12.430	12.590	12.140	12.400	11.452	5,683,228

← NewerPage 5 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.