QPL International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.400	0.405	0.385	0.390	0.390	153,625
2025-10-28	0.410	0.410	0.375	0.400	0.400	287,749
2025-10-27	0.445	0.445	0.425	0.425	0.425	24,937
2025-10-24	0.425	0.445	0.415	0.445	0.445	136,541
2025-10-23	0.425	0.450	0.425	0.450	0.450	36,000
2025-10-22	0.455	0.460	0.455	0.460	0.460	198,312
2025-10-21	0.465	0.465	0.430	0.460	0.460	128,086
2025-10-20	0.435	0.435	0.425	0.425	0.425	72,041
2025-10-17	0.450	0.450	0.420	0.420	0.420	171,416
2025-10-16	0.475	0.475	0.450	0.455	0.455	717,000
2025-10-15	0.460	0.460	0.430	0.445	0.445	1,101,000
2025-10-14	0.450	0.450	0.400	0.410	0.410	344,458
2025-10-13	0.375	0.450	0.375	0.450	0.450	1,017,417
2025-10-10	0.425	0.430	0.415	0.415	0.415	240,854
2025-10-09	0.510	0.510	0.460	0.460	0.460	235,104
2025-10-08	0.510	0.510	0.455	0.465	0.465	709,500
2025-10-06	0.480	0.490	0.440	0.480	0.480	2,640,000
2025-10-03	0.470	0.470	0.410	0.430	0.430	6,201,458
2025-10-02	0.375	0.455	0.375	0.445	0.445	2,257,500
2025-09-30	0.365	0.370	0.350	0.370	0.370	144,083
2025-09-29	0.375	0.375	0.350	0.370	0.370	202,816
2025-09-26	0.375	0.385	0.350	0.370	0.370	666,375
2025-09-25	0.355	0.375	0.350	0.360	0.360	321,750
2025-09-24	0.395	0.395	0.350	0.350	0.350	495,000
2025-09-23	0.335	0.395	0.335	0.395	0.395	6,453,000
2025-09-22	0.325	0.330	0.320	0.330	0.330	99,000
2025-09-19	0.320	0.335	0.320	0.330	0.330	5,250,000
2025-09-18	0.335	0.340	0.325	0.340	0.340	72,000
2025-09-17	0.350	0.350	0.345	0.350	0.350	36,104
2025-09-16	0.340	0.355	0.340	0.350	0.350	73,250
2025-09-15	0.320	0.340	0.320	0.340	0.340	105,166
2025-09-12	0.345	0.345	0.330	0.330	0.330	117,000
2025-09-11	0.345	0.345	0.340	0.340	0.340	81,000
2025-09-10	0.350	0.355	0.330	0.355	0.355	117,000
2025-09-09	0.360	0.360	0.340	0.340	0.340	1,041,375
2025-09-08	0.370	0.380	0.360	0.360	0.360	308,250
2025-09-05	0.380	0.385	0.365	0.380	0.380	633,834
2025-09-04	0.415	0.415	0.380	0.380	0.380	751,500
2025-09-03	0.395	0.405	0.390	0.405	0.405	177,000
2025-09-02	0.420	0.420	0.395	0.395	0.395	201,208
2025-09-01	0.395	0.405	0.390	0.400	0.400	468,000
2025-08-29	0.415	0.420	0.400	0.405	0.405	324,000
2025-08-28	0.430	0.430	0.420	0.420	0.420	2,510,107
2025-08-27	0.425	0.435	0.390	0.425	0.425	3,938,250
2025-08-26	0.475	0.475	0.425	0.425	0.425	3,058,812
2025-08-25	0.460	0.490	0.390	0.465	0.465	4,910,500
2025-08-22	0.415	0.420	0.405	0.405	0.405	350,250
2025-08-21	0.435	0.435	0.410	0.425	0.425	84,916
2025-08-20	0.430	0.430	0.415	0.420	0.420	81,000
2025-08-19	0.440	0.440	0.420	0.435	0.435	309,000
2025-08-18	0.470	0.470	0.420	0.430	0.430	434,250
2025-08-15	0.420	0.425	0.390	0.415	0.415	555,791
2025-08-14	0.415	0.415	0.415	0.415	0.415	113,250
2025-08-13	0.390	0.420	0.390	0.405	0.405	423,750
2025-08-12	0.390	0.395	0.380	0.395	0.395	370,250
2025-08-11	0.400	0.400	0.385	0.395	0.395	300,416
2025-08-08	0.400	0.410	0.390	0.400	0.400	520,875
2025-08-07	0.390	0.415	0.380	0.405	0.405	883,250
2025-08-06	0.380	0.385	0.375	0.375	0.375	327,958
2025-08-05	0.385	0.400	0.375	0.390	0.390	369,000

← NewerPage 5 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.