Q Technology (Group) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.655 | 4.765 | 4.550 | 4.745 | 4.745 | 3,389,000 |
| 2026-10-22 | 4.810 | 4.810 | 4.645 | 4.655 | 4.655 | 3,488,367 |
| 2026-10-21 | 4.815 | 4.900 | 4.730 | 4.810 | 4.810 | 3,028,000 |
| 2026-10-20 | 4.695 | 4.835 | 4.590 | 4.815 | 4.815 | 3,377,000 |
| 2026-10-16 | 4.705 | 4.805 | 4.690 | 4.695 | 4.695 | 2,961,000 |
| 2026-10-15 | 4.820 | 4.820 | 4.665 | 4.700 | 4.700 | 3,941,000 |
| 2026-10-14 | 4.900 | 4.915 | 4.805 | 4.870 | 4.870 | 4,665,600 |
| 2026-10-13 | 4.785 | 4.855 | 4.660 | 4.840 | 4.840 | 3,768,674 |
| 2026-10-12 | 4.985 | 4.985 | 4.750 | 4.785 | 4.785 | 4,578,335 |
| 2026-10-09 | 4.835 | 4.910 | 4.720 | 4.900 | 4.900 | 5,269,000 |
| 2026-10-08 | 5.055 | 5.055 | 4.830 | 4.835 | 4.835 | 4,739,000 |
| 2026-10-07 | 4.995 | 5.060 | 4.850 | 5.020 | 5.020 | 3,009,000 |
| 2026-10-06 | 5.015 | 5.090 | 4.960 | 4.995 | 4.995 | 1,643,000 |
| 2026-10-05 | 5.000 | 5.000 | 4.870 | 4.905 | 4.905 | 1,936,000 |
| 2026-10-02 | 5.195 | 5.195 | 4.940 | 5.060 | 4.910 | 2,678,000 |
| 2026-09-30 | 5.075 | 5.085 | 5.005 | 5.060 | 4.910 | 2,584,000 |
| 2026-09-29 | 5.000 | 5.095 | 4.940 | 5.070 | 4.920 | 3,921,000 |
| 2026-09-28 | 5.100 | 5.185 | 4.980 | 5.000 | 4.852 | 2,583,533 |
| 2026-09-25 | 5.125 | 5.145 | 4.980 | 5.120 | 4.968 | 2,023,000 |
| 2026-09-24 | 5.180 | 5.180 | 5.090 | 5.125 | 4.973 | 2,381,000 |
| 2026-09-23 | 5.255 | 5.255 | 5.130 | 5.160 | 5.007 | 4,243,000 |
| 2026-09-22 | 5.415 | 5.425 | 5.230 | 5.255 | 5.099 | 3,845,000 |
| 2026-09-21 | 5.410 | 5.465 | 5.320 | 5.365 | 5.206 | 2,822,000 |
| 2026-09-18 | 5.310 | 5.425 | 5.255 | 5.425 | 5.264 | 6,014,000 |
| 2026-09-17 | 5.320 | 5.320 | 5.155 | 5.265 | 5.109 | 3,774,000 |
| 2026-09-16 | 5.350 | 5.350 | 5.175 | 5.320 | 5.162 | 4,378,000 |
| 2026-09-15 | 5.450 | 5.450 | 5.200 | 5.220 | 5.065 | 5,571,000 |
| 2026-09-14 | 5.450 | 5.490 | 5.315 | 5.350 | 5.191 | 4,292,078 |
| 2026-09-11 | 5.530 | 5.530 | 5.400 | 5.445 | 5.284 | 5,280,000 |
| 2026-09-10 | 5.695 | 5.695 | 5.495 | 5.575 | 5.410 | 9,283,423 |
| 2026-09-09 | 5.800 | 5.800 | 5.680 | 5.750 | 5.580 | 3,337,000 |
| 2026-09-08 | 5.900 | 5.975 | 5.700 | 5.720 | 5.550 | 6,086,000 |
| 2026-09-07 | 5.800 | 5.945 | 5.800 | 5.920 | 5.745 | 4,228,000 |
| 2026-09-04 | 5.820 | 5.995 | 5.775 | 5.845 | 5.672 | 8,976,000 |
| 2026-09-03 | 5.870 | 5.870 | 5.710 | 5.765 | 5.594 | 4,807,000 |
| 2026-09-02 | 5.890 | 5.915 | 5.710 | 5.820 | 5.648 | 6,613,000 |
| 2026-09-01 | 6.075 | 6.115 | 5.875 | 5.890 | 5.715 | 9,102,000 |
| 2026-08-31 | 5.760 | 6.095 | 5.605 | 6.075 | 5.895 | 16,391,000 |
| 2026-08-28 | 5.885 | 5.885 | 5.730 | 5.760 | 5.589 | 11,051,000 |
| 2026-08-27 | 5.640 | 5.885 | 5.535 | 5.800 | 5.628 | 14,777,214 |
| 2026-08-26 | 6.085 | 6.085 | 5.615 | 5.615 | 5.449 | 18,283,000 |
| 2026-08-25 | 6.245 | 6.245 | 5.925 | 5.985 | 5.808 | 9,511,000 |
| 2026-08-24 | 6.770 | 6.770 | 5.905 | 6.180 | 5.997 | 16,402,176 |
| 2026-08-21 | 6.695 | 6.845 | 6.650 | 6.785 | 6.584 | 2,944,000 |
| 2026-08-20 | 6.680 | 6.845 | 6.680 | 6.695 | 6.497 | 7,584,000 |
| 2026-08-19 | 6.860 | 6.860 | 6.605 | 6.675 | 6.477 | 5,869,138 |
| 2026-08-18 | 7.020 | 7.150 | 6.770 | 6.850 | 6.647 | 4,613,000 |
| 2026-08-17 | 6.860 | 7.035 | 6.820 | 7.020 | 6.812 | 4,636,975 |
| 2026-08-14 | 6.830 | 6.980 | 6.805 | 6.875 | 6.671 | 3,456,862 |
| 2026-08-13 | 6.850 | 7.050 | 6.805 | 6.855 | 6.652 | 7,751,000 |
| 2026-08-12 | 6.750 | 6.850 | 6.645 | 6.850 | 6.647 | 4,782,000 |
| 2026-08-11 | 7.255 | 7.255 | 6.655 | 6.690 | 6.492 | 14,382,000 |
| 2026-08-10 | 7.290 | 7.360 | 7.125 | 7.210 | 6.996 | 2,899,000 |
| 2026-08-07 | 7.180 | 7.280 | 7.045 | 7.275 | 7.059 | 4,379,000 |
| 2026-08-06 | 7.390 | 7.390 | 7.120 | 7.180 | 6.967 | 6,359,167 |
| 2026-08-05 | 7.235 | 7.470 | 7.195 | 7.405 | 7.186 | 6,024,116 |
| 2026-08-04 | 7.000 | 7.325 | 7.000 | 7.235 | 7.021 | 5,683,932 |
| 2026-08-03 | 6.800 | 7.020 | 6.750 | 7.020 | 6.812 | 3,587,968 |
| 2026-07-31 | 6.820 | 7.020 | 6.720 | 6.880 | 6.676 | 9,846,000 |
| 2026-07-30 | 6.970 | 7.060 | 6.610 | 6.700 | 6.501 | 6,358,000 |
Page 1 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.