Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.200 | 5.440 | 5.150 | 5.250 | 4.780 | 6,418,000 |
| 2024-11-07 | 5.150 | 5.210 | 4.940 | 5.200 | 4.735 | 4,379,400 |
| 2024-11-06 | 5.300 | 5.300 | 5.120 | 5.150 | 4.689 | 5,040,000 |
| 2024-11-05 | 4.890 | 5.340 | 4.890 | 5.290 | 4.817 | 8,403,500 |
| 2024-11-04 | 4.830 | 4.930 | 4.810 | 4.860 | 4.425 | 2,558,000 |
| 2024-11-01 | 5.110 | 5.170 | 4.710 | 4.830 | 4.398 | 8,205,950 |
| 2024-10-31 | 5.060 | 5.480 | 5.060 | 5.100 | 4.644 | 10,104,000 |
| 2024-10-30 | 5.050 | 5.200 | 5.000 | 5.020 | 4.571 | 3,426,000 |
| 2024-10-29 | 5.040 | 5.270 | 5.020 | 5.070 | 4.616 | 5,943,140 |
| 2024-10-28 | 4.950 | 4.990 | 4.810 | 4.990 | 4.543 | 3,676,100 |
| 2024-10-25 | 4.840 | 4.840 | 4.680 | 4.800 | 4.370 | 2,215,300 |
| 2024-10-24 | 4.940 | 4.940 | 4.650 | 4.670 | 4.252 | 2,726,100 |
| 2024-10-23 | 4.900 | 4.960 | 4.760 | 4.880 | 4.443 | 2,705,000 |
| 2024-10-22 | 4.880 | 4.990 | 4.840 | 4.900 | 4.461 | 2,036,000 |
| 2024-10-21 | 4.970 | 5.100 | 4.860 | 4.880 | 4.443 | 3,184,000 |
| 2024-10-18 | 4.720 | 5.030 | 4.650 | 4.980 | 4.534 | 4,594,000 |
| 2024-10-17 | 4.690 | 4.870 | 4.580 | 4.600 | 4.188 | 2,906,000 |
| 2024-10-16 | 4.790 | 4.870 | 4.670 | 4.690 | 4.270 | 2,440,000 |
| 2024-10-15 | 5.140 | 5.180 | 4.780 | 4.790 | 4.361 | 2,918,000 |
| 2024-10-14 | 5.260 | 5.300 | 4.850 | 5.050 | 4.598 | 7,800,000 |
| 2024-10-10 | 5.430 | 5.500 | 5.290 | 5.300 | 4.826 | 6,306,514 |
| 2024-10-09 | 5.500 | 5.780 | 5.190 | 5.280 | 4.807 | 9,091,000 |
| 2024-10-08 | 6.210 | 6.300 | 5.400 | 5.500 | 5.008 | 12,287,200 |
| 2024-10-07 | 6.110 | 6.250 | 5.960 | 6.200 | 5.645 | 10,168,000 |
| 2024-10-04 | 5.130 | 5.780 | 5.060 | 5.750 | 5.235 | 9,905,000 |
| 2024-10-03 | 5.450 | 5.500 | 4.930 | 5.190 | 4.725 | 5,499,000 |
| 2024-10-02 | 5.180 | 5.450 | 5.120 | 5.440 | 4.953 | 6,879,998 |
| 2024-09-30 | 5.280 | 5.500 | 5.100 | 5.260 | 4.789 | 14,811,000 |
| 2024-09-27 | 5.040 | 5.250 | 5.030 | 5.230 | 4.762 | 14,021,000 |
| 2024-09-26 | 4.680 | 5.010 | 4.670 | 4.970 | 4.525 | 13,955,000 |
| 2024-09-25 | 4.800 | 5.040 | 4.620 | 4.660 | 4.243 | 28,283,000 |
| 2024-09-24 | 4.680 | 4.730 | 4.520 | 4.700 | 4.279 | 4,174,000 |
| 2024-09-23 | 4.520 | 4.720 | 4.440 | 4.520 | 4.115 | 2,731,000 |
| 2024-09-20 | 4.510 | 4.600 | 4.410 | 4.520 | 4.115 | 2,422,000 |
| 2024-09-19 | 4.250 | 4.590 | 4.250 | 4.510 | 4.106 | 5,061,000 |
| 2024-09-17 | 4.200 | 4.250 | 4.150 | 4.250 | 3.870 | 1,279,000 |
| 2024-09-16 | 4.390 | 4.390 | 4.150 | 4.200 | 3.824 | 1,544,000 |
| 2024-09-13 | 4.210 | 4.420 | 4.210 | 4.390 | 3.997 | 2,931,000 |
| 2024-09-12 | 4.200 | 4.290 | 4.160 | 4.200 | 3.824 | 1,812,000 |
| 2024-09-11 | 4.380 | 4.420 | 4.210 | 4.240 | 3.861 | 2,708,000 |
| 2024-09-10 | 4.470 | 4.510 | 4.310 | 4.430 | 4.034 | 2,797,000 |
| 2024-09-09 | 4.520 | 4.560 | 4.300 | 4.430 | 4.034 | 4,648,000 |
| 2024-09-05 | 4.570 | 4.620 | 4.520 | 4.560 | 4.152 | 1,700,000 |
| 2024-09-04 | 4.620 | 4.630 | 4.520 | 4.560 | 4.152 | 1,230,000 |
| 2024-09-03 | 4.630 | 4.740 | 4.580 | 4.690 | 4.270 | 1,751,000 |
| 2024-09-02 | 4.750 | 4.750 | 4.580 | 4.630 | 4.216 | 1,678,000 |
| 2024-08-30 | 4.890 | 4.980 | 4.730 | 4.750 | 4.325 | 6,605,000 |
| 2024-08-29 | 4.810 | 5.020 | 4.630 | 4.890 | 4.452 | 6,057,000 |
| 2024-08-28 | 4.820 | 4.870 | 4.670 | 4.860 | 4.425 | 3,617,000 |
| 2024-08-27 | 4.840 | 4.890 | 4.750 | 4.820 | 4.389 | 1,693,000 |
| 2024-08-26 | 4.980 | 5.030 | 4.830 | 4.920 | 4.480 | 2,628,000 |
| 2024-08-23 | 4.860 | 4.980 | 4.820 | 4.960 | 4.516 | 2,677,000 |
| 2024-08-22 | 5.000 | 5.050 | 4.810 | 4.920 | 4.480 | 3,693,000 |
| 2024-08-21 | 5.050 | 5.200 | 4.920 | 5.000 | 4.552 | 10,148,100 |
| 2024-08-20 | 4.920 | 5.170 | 4.810 | 5.060 | 4.607 | 9,836,000 |
| 2024-08-19 | 4.780 | 4.970 | 4.750 | 4.890 | 4.452 | 6,142,000 |
| 2024-08-16 | 4.760 | 4.840 | 4.730 | 4.770 | 4.343 | 4,928,000 |
| 2024-08-15 | 4.630 | 4.780 | 4.510 | 4.710 | 4.288 | 6,514,000 |
| 2024-08-14 | 4.750 | 4.820 | 4.520 | 4.630 | 4.216 | 11,908,800 |
| 2024-08-13 | 4.050 | 4.790 | 4.040 | 4.750 | 4.325 | 29,763,100 |
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.