Q Technology (Group) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.300	12.500	12.140	12.430	11.480	5,201,392
2025-08-04	12.000	12.560	11.890	12.300	11.360	4,973,000
2025-08-01	11.680	12.340	11.680	12.000	11.083	4,801,668
2025-07-31	11.760	12.220	11.660	11.900	10.991	2,397,882
2025-07-30	12.020	12.140	11.720	11.940	11.027	4,198,000
2025-07-29	12.100	12.240	11.820	12.200	11.268	4,030,000
2025-07-28	11.800	12.220	11.680	12.080	11.157	8,484,129
2025-07-25	11.460	11.760	11.060	11.660	10.769	5,589,274
2025-07-24	10.780	11.480	10.780	11.380	10.510	8,475,382
2025-07-23	10.760	10.940	10.580	10.780	9.956	5,904,572
2025-07-22	11.200	11.260	10.720	10.760	9.938	8,990,159
2025-07-21	11.400	11.480	11.200	11.260	10.399	5,328,060
2025-07-18	10.980	11.500	10.960	11.400	10.529	7,520,666
2025-07-17	10.780	11.020	10.500	10.980	10.141	5,802,719
2025-07-16	10.800	11.000	10.420	10.780	9.956	9,652,309
2025-07-15	10.260	10.980	10.120	10.660	9.845	11,570,100
2025-07-14	10.200	10.560	10.100	10.320	9.531	10,442,930
2025-07-11	10.860	11.040	10.420	10.540	9.734	20,680,109
2025-07-10	10.200	10.880	10.140	10.420	9.624	29,692,670
2025-07-09	8.940	10.300	8.740	10.120	9.347	39,134,520
2025-07-08	8.550	8.950	8.510	8.780	8.109	6,667,628
2025-07-07	8.570	8.570	8.120	8.550	7.897	5,559,756
2025-07-04	8.730	8.730	8.420	8.570	7.915	4,486,997
2025-07-03	8.280	8.850	8.280	8.640	7.980	9,837,187
2025-07-02	8.300	8.460	8.150	8.290	7.656	4,798,955
2025-06-30	8.300	8.470	8.220	8.300	7.666	2,910,882
2025-06-27	8.450	8.480	8.170	8.230	7.601	6,686,819
2025-06-26	8.160	8.590	8.020	8.220	7.592	5,974,647
2025-06-25	7.820	8.290	7.790	8.150	7.527	10,127,770
2025-06-24	7.410	7.930	7.370	7.820	7.222	9,839,686
2025-06-23	7.320	7.440	6.950	7.410	6.844	4,905,000
2025-06-20	7.300	7.700	7.250	7.310	6.751	6,468,010
2025-06-19	7.590	7.770	7.190	7.260	6.705	5,197,268
2025-06-18	7.660	7.660	7.330	7.550	6.973	7,026,392
2025-06-17	7.400	7.720	7.400	7.500	6.927	5,758,927
2025-06-16	7.410	7.540	7.310	7.390	6.825	4,192,392
2025-06-13	7.480	7.820	7.320	7.430	6.862	16,190,570
2025-06-12	6.800	7.590	6.620	7.500	6.927	18,910,289
2025-06-11	6.800	6.930	6.730	6.800	6.280	4,337,000
2025-06-10	6.800	6.800	6.580	6.760	6.243	4,414,692
2025-06-09	6.700	6.830	6.690	6.800	6.280	3,943,000
2025-06-06	6.700	6.770	6.580	6.580	6.077	2,510,000
2025-06-05	6.590	6.770	6.560	6.770	6.253	5,484,000
2025-06-04	6.590	6.640	6.520	6.590	6.086	4,623,000
2025-06-03	6.660	6.670	6.450	6.500	6.003	2,831,000
2025-06-02	6.580	6.670	6.330	6.640	6.133	2,110,500
2025-05-30	7.040	7.040	6.480	6.500	6.003	6,161,000
2025-05-29	7.070	7.130	6.860	7.060	6.428	3,383,076
2025-05-28	6.970	6.970	6.800	6.830	6.219	1,890,799
2025-05-27	6.810	6.900	6.740	6.880	6.264	1,444,392
2025-05-26	6.860	6.900	6.730	6.850	6.237	2,760,000
2025-05-23	7.270	7.270	6.880	6.970	6.346	3,531,500
2025-05-22	7.140	7.250	7.100	7.190	6.546	3,831,814
2025-05-21	7.100	7.270	7.090	7.160	6.519	2,714,392
2025-05-20	7.390	7.390	7.070	7.170	6.528	3,787,202
2025-05-19	7.420	7.420	7.120	7.220	6.574	2,702,824
2025-05-16	7.200	7.480	7.070	7.420	6.756	6,161,707
2025-05-15	7.300	7.490	7.140	7.270	6.619	5,774,681
2025-05-14	7.200	7.340	7.120	7.280	6.628	4,957,702
2025-05-13	7.210	7.210	7.000	7.090	6.455	8,327,809

← NewerPage 6 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.