Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.860 | 8.040 | 7.820 | 8.010 | 7.293 | 6,846,000 |
| 2025-02-07 | 8.160 | 8.180 | 7.780 | 7.960 | 7.248 | 10,842,120 |
| 2025-02-06 | 7.720 | 8.300 | 7.720 | 8.160 | 7.430 | 15,339,000 |
| 2025-02-05 | 7.990 | 8.060 | 7.780 | 7.900 | 7.193 | 6,743,000 |
| 2025-02-04 | 7.880 | 8.170 | 7.860 | 7.990 | 7.275 | 4,684,000 |
| 2025-02-03 | 7.750 | 7.830 | 7.560 | 7.710 | 7.020 | 3,544,511 |
| 2025-01-28 | 7.710 | 7.820 | 7.580 | 7.750 | 7.056 | 1,589,000 |
| 2025-01-27 | 7.880 | 8.000 | 7.690 | 7.750 | 7.056 | 12,407,000 |
| 2025-01-24 | 7.020 | 8.030 | 7.020 | 8.030 | 7.311 | 22,507,090 |
| 2025-01-23 | 6.960 | 7.280 | 6.850 | 7.020 | 6.392 | 14,821,000 |
| 2025-01-22 | 6.680 | 6.890 | 6.660 | 6.850 | 6.237 | 6,080,972 |
| 2025-01-21 | 6.690 | 6.840 | 6.510 | 6.810 | 6.200 | 7,373,000 |
| 2025-01-20 | 6.360 | 6.560 | 6.360 | 6.550 | 5.964 | 4,595,000 |
| 2025-01-17 | 6.320 | 6.390 | 6.140 | 6.320 | 5.754 | 8,646,000 |
| 2025-01-16 | 5.780 | 6.350 | 5.780 | 6.320 | 5.754 | 20,303,000 |
| 2025-01-15 | 6.280 | 6.280 | 5.700 | 5.770 | 5.254 | 20,584,000 |
| 2025-01-14 | 5.340 | 5.540 | 5.340 | 5.510 | 5.017 | 3,527,000 |
| 2025-01-13 | 5.600 | 5.610 | 5.280 | 5.310 | 4.835 | 4,108,388 |
| 2025-01-10 | 5.550 | 5.740 | 5.550 | 5.610 | 5.108 | 2,914,000 |
| 2025-01-09 | 5.710 | 5.790 | 5.550 | 5.590 | 5.090 | 5,666,279 |
| 2025-01-08 | 6.060 | 6.060 | 5.550 | 5.710 | 5.199 | 9,537,000 |
| 2025-01-07 | 6.270 | 6.310 | 5.900 | 5.990 | 5.454 | 14,093,000 |
| 2025-01-06 | 6.520 | 6.660 | 6.160 | 6.190 | 5.636 | 9,639,200 |
| 2025-01-03 | 6.400 | 6.780 | 6.380 | 6.520 | 5.936 | 6,909,000 |
| 2025-01-02 | 6.480 | 6.650 | 6.210 | 6.390 | 5.818 | 11,103,000 |
| 2024-12-31 | 6.690 | 6.720 | 6.420 | 6.480 | 5.900 | 2,789,000 |
| 2024-12-30 | 6.460 | 6.770 | 6.220 | 6.630 | 6.037 | 14,747,000 |
| 2024-12-27 | 6.660 | 7.080 | 6.450 | 6.480 | 5.900 | 17,089,000 |
| 2024-12-24 | 6.830 | 6.830 | 6.600 | 6.660 | 6.064 | 3,881,000 |
| 2024-12-23 | 6.970 | 7.110 | 6.770 | 6.830 | 6.219 | 5,805,000 |
| 2024-12-20 | 6.530 | 7.120 | 6.530 | 6.970 | 6.346 | 15,553,000 |
| 2024-12-19 | 6.230 | 6.600 | 6.000 | 6.540 | 5.955 | 8,882,000 |
| 2024-12-18 | 6.210 | 6.340 | 6.140 | 6.250 | 5.691 | 4,959,000 |
| 2024-12-17 | 6.300 | 6.340 | 6.170 | 6.210 | 5.654 | 4,566,000 |
| 2024-12-16 | 6.500 | 6.500 | 6.110 | 6.220 | 5.663 | 6,118,000 |
| 2024-12-13 | 6.350 | 6.630 | 6.280 | 6.460 | 5.882 | 9,499,000 |
| 2024-12-12 | 6.370 | 6.530 | 6.220 | 6.350 | 5.782 | 5,539,200 |
| 2024-12-11 | 6.400 | 6.490 | 6.250 | 6.290 | 5.727 | 5,861,000 |
| 2024-12-10 | 6.710 | 6.870 | 6.300 | 6.400 | 5.827 | 9,501,000 |
| 2024-12-09 | 6.140 | 6.650 | 6.030 | 6.560 | 5.973 | 16,743,070 |
| 2024-12-06 | 6.520 | 6.540 | 6.000 | 6.140 | 5.590 | 13,639,670 |
| 2024-12-05 | 6.020 | 6.720 | 5.960 | 6.490 | 5.909 | 18,211,039 |
| 2024-12-04 | 6.160 | 6.200 | 6.030 | 6.100 | 5.554 | 4,480,000 |
| 2024-12-03 | 6.210 | 6.270 | 6.060 | 6.110 | 5.563 | 5,230,000 |
| 2024-12-02 | 6.000 | 6.360 | 6.000 | 6.220 | 5.663 | 10,366,900 |
| 2024-11-29 | 6.180 | 6.220 | 5.720 | 5.960 | 5.427 | 15,138,000 |
| 2024-11-28 | 5.900 | 6.470 | 5.900 | 6.180 | 5.627 | 32,544,100 |
| 2024-11-27 | 5.750 | 6.130 | 5.550 | 5.940 | 5.408 | 21,000,100 |
| 2024-11-26 | 5.950 | 5.980 | 5.650 | 5.770 | 5.254 | 12,609,000 |
| 2024-11-25 | 5.690 | 6.080 | 5.420 | 5.950 | 5.417 | 21,816,000 |
| 2024-11-22 | 5.460 | 6.080 | 5.440 | 5.680 | 5.172 | 41,279,000 |
| 2024-11-21 | 5.250 | 5.620 | 5.180 | 5.460 | 4.971 | 24,108,061 |
| 2024-11-20 | 5.120 | 5.270 | 5.080 | 5.250 | 4.780 | 5,635,000 |
| 2024-11-19 | 5.080 | 5.400 | 4.950 | 5.160 | 4.698 | 12,889,240 |
| 2024-11-18 | 5.080 | 5.200 | 4.890 | 4.950 | 4.507 | 4,644,000 |
| 2024-11-15 | 5.030 | 5.290 | 4.980 | 5.040 | 4.589 | 5,757,000 |
| 2024-11-14 | 5.280 | 5.330 | 4.950 | 4.960 | 4.516 | 4,637,000 |
| 2024-11-13 | 5.100 | 5.330 | 4.910 | 5.280 | 4.807 | 10,765,000 |
| 2024-11-12 | 5.230 | 5.430 | 5.040 | 5.090 | 4.634 | 8,512,500 |
| 2024-11-11 | 5.220 | 5.220 | 5.100 | 5.150 | 4.689 | 7,632,000 |
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.