QPL International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.450	0.460	0.445	0.450	0.450	108,062
2026-07-27	0.455	0.490	0.455	0.475	0.475	612,000
2026-07-24	0.470	0.470	0.455	0.455	0.455	612,000
2026-07-23	0.560	0.560	0.470	0.480	0.480	774,000
2026-07-22	0.435	0.550	0.435	0.500	0.500	3,124,332
2026-07-21	0.420	0.420	0.420	0.420	0.420	10,250
2026-07-20	0.405	0.430	0.405	0.420	0.420	133,708
2026-07-17	0.440	0.440	0.405	0.420	0.420	225,000
2026-07-16	0.405	0.440	0.405	0.425	0.425	196,500
2026-07-15	0.450	0.450	0.430	0.430	0.430	144,000
2026-07-14	0.430	0.430	0.405	0.430	0.430	9,000
2026-07-13	0.415	0.430	0.415	0.430	0.430	9,000
2026-07-10	0.410	0.440	0.410	0.435	0.435	414,000
2026-07-09	0.420	0.420	0.410	0.410	0.410	72,416
2026-07-08	0.420	0.425	0.420	0.420	0.420	72,000
2026-07-07	0.400	0.420	0.400	0.415	0.415	126,000
2026-07-06	0.420	0.420	0.400	0.400	0.400	180,416
2026-07-03	0.420	0.430	0.410	0.420	0.420	342,000
2026-07-02	0.435	0.435	0.425	0.425	0.425	236,500
2026-06-30	0.455	0.455	0.415	0.435	0.435	530,250
2026-06-29	0.425	0.450	0.425	0.450	0.450	73,187
2026-06-26	0.430	0.450	0.425	0.430	0.430	549,583
2026-06-25	0.465	0.465	0.440	0.450	0.450	747,000
2026-06-24	0.540	0.540	0.475	0.475	0.475	936,000
2026-06-23	0.520	0.520	0.500	0.510	0.510	621,000
2026-06-22	0.550	0.550	0.530	0.530	0.530	594,000
2026-06-18	0.500	0.560	0.490	0.540	0.540	912,000
2026-06-17	0.520	0.520	0.495	0.510	0.510	793,900
2026-06-16	0.520	0.530	0.500	0.530	0.530	945,041
2026-06-15	0.520	0.570	0.520	0.560	0.560	864,000
2026-06-12	0.550	0.550	0.490	0.500	0.500	1,953,000
2026-06-11	0.560	0.570	0.520	0.550	0.550	1,188,000
2026-06-10	0.600	0.600	0.570	0.590	0.590	873,000
2026-06-09	0.630	0.650	0.600	0.630	0.630	1,684,083
2026-06-08	0.660	0.700	0.620	0.650	0.650	1,224,000
2026-06-05	0.690	0.710	0.670	0.710	0.710	1,017,083
2026-06-04	0.740	0.740	0.640	0.680	0.680	2,234,333
2026-06-03	0.600	0.770	0.600	0.680	0.680	4,987,041
2026-06-02	0.670	0.670	0.570	0.600	0.600	1,764,000
2026-06-01	0.680	0.690	0.630	0.670	0.670	1,818,750
2026-05-29	0.700	0.770	0.650	0.690	0.690	3,121,500
2026-05-28	0.720	0.740	0.660	0.690	0.690	2,612,565
2026-05-27	0.880	0.880	0.680	0.730	0.730	5,941,750
2026-05-26	0.590	0.850	0.570	0.800	0.800	22,581,920
2026-05-22	0.490	0.580	0.480	0.550	0.550	1,919,291
2026-05-21	0.550	0.550	0.490	0.510	0.510	1,152,000
2026-05-20	0.560	0.560	0.510	0.540	0.540	702,750
2026-05-19	0.510	0.520	0.490	0.510	0.510	369,000
2026-05-18	0.520	0.530	0.500	0.520	0.520	1,157,458
2026-05-15	0.520	0.550	0.500	0.540	0.540	837,041
2026-05-14	0.550	0.560	0.520	0.530	0.530	942,750
2026-05-13	0.580	0.600	0.540	0.570	0.570	1,992,250
2026-05-12	0.660	0.660	0.580	0.590	0.590	1,638,750
2026-05-11	0.610	0.680	0.560	0.630	0.630	3,586,312
2026-05-08	0.620	0.620	0.540	0.570	0.570	2,438,228
2026-05-07	0.640	0.640	0.540	0.620	0.620	4,157,541
2026-05-06	0.620	0.660	0.520	0.620	0.620	6,761,041
2026-05-05	0.580	0.950	0.550	0.620	0.620	36,464,727
2026-05-04	0.440	0.600	0.440	0.530	0.530	1,488,332
2026-04-30	0.425	0.425	0.405	0.405	0.405	68,250

← NewerPage 2 of 16 · 950 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.