Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.050	1.050	1.050	1.050	0.874	0
2024-08-08	1.050	1.050	1.050	1.050	0.874	0
2024-08-07	1.040	1.040	1.040	1.040	0.866	30,000
2024-08-06	1.020	1.060	1.020	1.060	0.883	40,000
2024-08-05	1.050	1.050	1.050	1.050	0.874	16,000
2024-08-02	1.080	1.080	1.070	1.080	0.899	92,000
2024-08-01	1.080	1.080	1.080	1.080	0.899	80,000
2024-07-31	1.060	1.070	1.060	1.070	0.891	52,000
2024-07-30	1.060	1.060	1.060	1.060	0.883	0
2024-07-29	1.060	1.060	1.060	1.060	0.883	66,000
2024-07-26	1.080	1.080	1.080	1.080	0.899	0
2024-07-25	1.080	1.080	1.080	1.080	0.899	0
2024-07-24	1.080	1.080	1.080	1.080	0.899	14,000
2024-07-23	1.080	1.080	1.080	1.080	0.899	2,000
2024-07-22	1.080	1.080	1.080	1.080	0.899	30,000
2024-07-19	1.080	1.080	1.070	1.080	0.899	108,000
2024-07-18	1.080	1.080	1.080	1.080	0.899	0
2024-07-17	1.010	1.100	1.010	1.080	0.899	248,000
2024-07-16	1.050	1.050	1.040	1.040	0.866	116,000
2024-07-15	1.050	1.050	1.050	1.050	0.874	74,000
2024-07-12	1.070	1.130	1.050	1.060	0.883	644,000
2024-07-11	0.980	1.000	0.960	0.970	0.808	432,000
2024-07-10	1.040	1.040	1.030	1.030	0.858	12,000
2024-07-09	1.020	1.030	0.990	1.010	0.841	58,000
2024-07-08	0.980	1.030	0.980	0.980	0.816	64,000
2024-07-05	0.970	1.040	0.970	1.030	0.858	46,000
2024-07-04	0.960	1.010	0.960	1.000	0.833	102,000
2024-07-03	0.980	0.980	0.980	0.980	0.816	0
2024-07-02	0.940	1.010	0.940	0.980	0.816	48,000
2024-06-28	0.960	1.040	0.950	0.950	0.791	72,000
2024-06-27	0.950	1.010	0.950	0.990	0.824	112,000
2024-06-26	0.870	1.030	0.870	0.990	0.824	60,000
2024-06-25	0.940	0.980	0.930	0.980	0.816	28,000
2024-06-24	0.940	1.030	0.910	0.940	0.783	72,000
2024-06-21	1.000	1.040	0.960	1.020	0.849	60,000
2024-06-20	0.950	0.990	0.950	0.990	0.824	40,000
2024-06-19	0.980	0.990	0.980	0.990	0.824	112,000
2024-06-18	0.980	0.980	0.980	0.980	0.816	0
2024-06-17	0.950	0.980	0.950	0.980	0.816	158,000
2024-06-14	0.930	0.990	0.930	0.940	0.783	62,000
2024-06-13	1.000	1.020	0.950	0.960	0.799	96,000
2024-06-12	1.010	1.010	0.960	0.960	0.799	144,000
2024-06-11	1.080	1.080	1.040	1.040	0.799	60,000
2024-06-07	1.090	1.090	1.060	1.080	0.830	30,000
2024-06-06	1.140	1.140	1.060	1.080	0.830	38,000
2024-06-05	1.050	1.050	1.050	1.050	0.807	0
2024-06-04	1.050	1.050	1.040	1.050	0.807	72,000
2024-06-03	1.060	1.060	1.050	1.050	0.807	26,000
2024-05-31	1.060	1.060	1.060	1.060	0.815	30,000
2024-05-30	1.070	1.100	1.070	1.100	0.845	32,000
2024-05-29	1.060	1.060	1.040	1.050	0.807	106,000
2024-05-28	1.060	1.060	1.060	1.060	0.815	2,000
2024-05-27	1.040	1.040	1.040	1.040	0.799	8,000
2024-05-24	1.040	1.040	1.040	1.040	0.799	0
2024-05-23	1.040	1.040	1.040	1.040	0.799	240,000
2024-05-22	1.050	1.050	1.030	1.040	0.799	378,000
2024-05-21	1.040	1.050	1.040	1.040	0.799	96,000
2024-05-20	1.060	1.060	1.020	1.040	0.799	166,000
2024-05-17	1.220	1.240	1.060	1.080	0.830	44,000
2024-05-16	1.080	1.080	1.080	1.080	0.830	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0100 HKD
2026-06-16	0.0500 HKD
2025-09-15	0.0200 HKD
2025-06-12	0.1100 HKD
2024-09-13	0.0300 HKD
2024-06-12	0.0800 HKD
2023-09-18	0.0200 HKD
2023-06-12	0.1100 HKD
2022-09-19	0.0300 HKD
2022-06-13	0.1100 HKD
2021-09-20	0.0200 HKD
2021-05-21	0.1200 HKD
2020-09-21	0.0200 HKD
2020-06-01	0.0900 HKD

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