Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.660 | 7.510 | 6.580 | 7.340 | 6.683 | 20,178,270 |
| 2025-05-09 | 6.620 | 6.620 | 6.360 | 6.470 | 5.891 | 2,202,000 |
| 2025-05-08 | 6.700 | 6.790 | 6.600 | 6.600 | 6.009 | 3,189,660 |
| 2025-05-07 | 6.890 | 6.930 | 6.550 | 6.660 | 6.064 | 2,843,763 |
| 2025-05-06 | 6.810 | 6.810 | 6.570 | 6.730 | 6.128 | 3,932,573 |
| 2025-05-02 | 6.500 | 6.760 | 6.440 | 6.720 | 6.119 | 2,459,666 |
| 2025-04-30 | 6.580 | 6.580 | 6.420 | 6.500 | 5.918 | 2,650,129 |
| 2025-04-29 | 6.550 | 6.550 | 6.330 | 6.530 | 5.946 | 3,205,798 |
| 2025-04-28 | 6.440 | 6.500 | 6.330 | 6.430 | 5.854 | 1,813,200 |
| 2025-04-25 | 6.570 | 6.580 | 6.410 | 6.440 | 5.864 | 2,936,969 |
| 2025-04-24 | 6.420 | 6.510 | 6.300 | 6.400 | 5.827 | 2,920,583 |
| 2025-04-23 | 6.500 | 6.620 | 6.320 | 6.420 | 5.845 | 6,198,700 |
| 2025-04-22 | 5.900 | 6.240 | 5.900 | 6.220 | 5.663 | 5,618,037 |
| 2025-04-17 | 5.630 | 5.960 | 5.630 | 5.900 | 5.372 | 3,706,922 |
| 2025-04-16 | 6.090 | 6.090 | 5.710 | 5.740 | 5.226 | 5,234,812 |
| 2025-04-15 | 6.260 | 6.260 | 6.030 | 6.080 | 5.536 | 4,241,435 |
| 2025-04-14 | 6.730 | 6.790 | 6.170 | 6.260 | 5.700 | 9,082,736 |
| 2025-04-11 | 5.760 | 6.330 | 5.760 | 6.220 | 5.663 | 7,171,947 |
| 2025-04-10 | 6.330 | 6.540 | 6.000 | 6.030 | 5.490 | 15,438,570 |
| 2025-04-09 | 5.700 | 5.850 | 5.210 | 5.800 | 5.281 | 9,973,000 |
| 2025-04-08 | 6.000 | 6.270 | 5.510 | 5.770 | 5.254 | 15,500,260 |
| 2025-04-07 | 5.980 | 6.480 | 5.410 | 5.780 | 5.263 | 25,256,080 |
| 2025-04-03 | 7.510 | 7.510 | 6.800 | 7.030 | 6.401 | 14,041,000 |
| 2025-04-02 | 7.480 | 7.900 | 7.480 | 7.700 | 7.011 | 4,993,000 |
| 2025-04-01 | 7.670 | 7.670 | 7.310 | 7.480 | 6.810 | 5,665,865 |
| 2025-03-31 | 7.660 | 7.730 | 7.260 | 7.430 | 6.765 | 5,055,000 |
| 2025-03-28 | 8.070 | 8.080 | 7.730 | 7.810 | 7.111 | 2,806,728 |
| 2025-03-27 | 8.100 | 8.170 | 7.740 | 8.070 | 7.348 | 5,618,622 |
| 2025-03-26 | 8.140 | 8.370 | 8.020 | 8.100 | 7.375 | 3,851,000 |
| 2025-03-25 | 8.540 | 8.580 | 8.010 | 8.140 | 7.411 | 6,349,000 |
| 2025-03-24 | 8.900 | 8.900 | 8.430 | 8.540 | 7.776 | 5,644,065 |
| 2025-03-21 | 9.120 | 9.250 | 8.780 | 8.900 | 8.103 | 10,082,370 |
| 2025-03-20 | 8.990 | 9.260 | 8.860 | 9.120 | 8.304 | 13,586,000 |
| 2025-03-19 | 8.800 | 9.080 | 8.540 | 8.950 | 8.149 | 25,001,000 |
| 2025-03-18 | 7.770 | 8.860 | 7.730 | 8.630 | 7.858 | 31,384,000 |
| 2025-03-17 | 7.500 | 7.660 | 7.350 | 7.630 | 6.947 | 4,811,000 |
| 2025-03-14 | 7.300 | 7.520 | 7.160 | 7.480 | 6.810 | 5,543,770 |
| 2025-03-13 | 7.300 | 7.450 | 7.140 | 7.310 | 6.656 | 3,660,622 |
| 2025-03-12 | 7.400 | 7.610 | 7.340 | 7.420 | 6.756 | 4,024,000 |
| 2025-03-11 | 7.300 | 7.600 | 7.300 | 7.590 | 6.911 | 5,451,000 |
| 2025-03-10 | 7.400 | 7.670 | 7.400 | 7.610 | 6.929 | 1,865,000 |
| 2025-03-07 | 7.760 | 7.760 | 7.480 | 7.540 | 6.865 | 5,248,380 |
| 2025-03-06 | 7.600 | 7.980 | 7.580 | 7.770 | 7.075 | 8,859,000 |
| 2025-03-05 | 7.090 | 7.530 | 7.090 | 7.480 | 6.810 | 4,625,260 |
| 2025-03-04 | 7.070 | 7.220 | 6.910 | 7.080 | 6.446 | 2,833,000 |
| 2025-03-03 | 7.160 | 7.200 | 6.910 | 7.120 | 6.483 | 4,051,000 |
| 2025-02-28 | 7.550 | 7.550 | 7.050 | 7.130 | 6.492 | 4,381,000 |
| 2025-02-27 | 7.690 | 7.830 | 7.380 | 7.550 | 6.874 | 5,102,000 |
| 2025-02-26 | 7.790 | 7.800 | 7.600 | 7.660 | 6.974 | 3,572,000 |
| 2025-02-25 | 7.680 | 7.890 | 7.550 | 7.790 | 7.093 | 3,143,000 |
| 2025-02-24 | 8.060 | 8.060 | 7.690 | 7.830 | 7.129 | 4,829,000 |
| 2025-02-21 | 8.100 | 8.130 | 7.870 | 8.100 | 7.375 | 5,925,000 |
| 2025-02-20 | 7.990 | 8.060 | 7.780 | 7.890 | 7.184 | 4,122,000 |
| 2025-02-19 | 7.590 | 7.990 | 7.520 | 7.990 | 7.275 | 6,593,000 |
| 2025-02-18 | 7.690 | 7.850 | 7.360 | 7.630 | 6.947 | 7,186,000 |
| 2025-02-17 | 7.870 | 7.880 | 7.440 | 7.600 | 6.920 | 12,302,000 |
| 2025-02-14 | 8.110 | 8.140 | 7.800 | 7.870 | 7.166 | 8,279,000 |
| 2025-02-13 | 8.290 | 8.330 | 7.980 | 8.000 | 7.284 | 7,043,000 |
| 2025-02-12 | 8.020 | 8.340 | 8.020 | 8.270 | 7.530 | 10,132,070 |
| 2025-02-11 | 8.010 | 8.270 | 7.960 | 8.000 | 7.284 | 3,472,000 |
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.