Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.050	1.050	1.050	1.050	1.040	0
2026-07-24	1.050	1.050	1.050	1.050	1.040	12,000
2026-07-23	1.070	1.190	1.070	1.100	1.090	1,094,000
2026-07-22	1.000	1.070	1.000	1.070	1.060	34,000
2026-07-21	1.090	1.100	1.070	1.080	1.070	556,000
2026-07-20	1.020	1.100	0.970	1.040	1.030	1,232,000
2026-07-17	1.060	1.060	1.060	1.060	1.050	0
2026-07-16	1.060	1.060	1.060	1.060	1.050	10,000
2026-07-15	1.080	1.080	1.060	1.060	1.050	38,000
2026-07-14	1.030	1.030	1.030	1.030	1.020	0
2026-07-13	1.020	1.030	1.020	1.030	1.020	30,000
2026-07-10	1.050	1.050	1.050	1.050	1.040	698,000
2026-07-09	1.050	1.050	1.030	1.030	1.020	110,000
2026-07-08	1.050	1.050	1.050	1.050	1.040	314,000
2026-07-07	1.050	1.050	1.050	1.050	1.040	0
2026-07-06	1.050	1.050	1.030	1.050	1.040	176,000
2026-07-03	1.050	1.080	1.050	1.050	1.040	28,000
2026-07-02	1.050	1.050	1.050	1.050	1.040	244,000
2026-06-30	1.080	1.080	1.050	1.050	1.040	150,000
2026-06-29	1.100	1.100	1.050	1.090	1.080	222,000
2026-06-26	1.040	1.040	1.040	1.040	1.030	270,000
2026-06-25	1.040	1.040	1.040	1.040	1.030	0
2026-06-24	1.040	1.040	1.030	1.040	1.030	212,000
2026-06-23	1.040	1.040	1.040	1.040	1.030	2,000
2026-06-22	1.040	1.040	1.040	1.040	1.030	42,000
2026-06-18	1.030	1.030	1.030	1.030	1.020	54,000
2026-06-17	1.030	1.030	1.030	1.030	1.020	12,000
2026-06-16	1.020	1.020	1.020	1.020	1.010	80,000
2026-06-15	1.050	1.050	1.050	1.050	0.991	0
2026-06-12	1.050	1.050	1.040	1.050	0.991	94,000
2026-06-11	1.050	1.050	1.040	1.040	0.981	140,000
2026-06-10	1.060	1.060	1.060	1.060	1.000	0
2026-06-09	1.040	1.060	1.040	1.060	1.000	86,000
2026-06-08	1.040	1.060	1.040	1.040	0.981	296,000
2026-06-05	1.040	1.040	1.040	1.040	0.981	0
2026-06-04	1.040	1.040	1.040	1.040	0.981	0
2026-06-03	1.040	1.040	1.040	1.040	0.981	0
2026-06-02	1.040	1.040	1.040	1.040	0.981	110,000
2026-06-01	1.050	1.050	1.050	1.050	0.991	100,000
2026-05-29	1.050	1.050	1.040	1.050	0.991	140,000
2026-05-28	1.040	1.040	1.030	1.040	0.981	178,000
2026-05-27	1.040	1.040	1.040	1.040	0.981	40,000
2026-05-26	1.040	1.040	1.040	1.040	0.981	120,000
2026-05-22	1.050	1.050	1.030	1.040	0.981	120,000
2026-05-21	1.050	1.050	1.030	1.050	0.991	76,000
2026-05-20	1.050	1.050	1.050	1.050	0.991	262,000
2026-05-19	1.050	1.050	1.050	1.050	0.991	20,000
2026-05-18	1.050	1.050	1.050	1.050	0.991	0
2026-05-15	1.050	1.050	1.050	1.050	0.991	80,000
2026-05-14	1.060	1.060	1.050	1.050	0.991	90,000
2026-05-13	1.070	1.070	1.050	1.070	1.009	232,000
2026-05-12	1.080	1.080	1.080	1.080	1.019	96,000
2026-05-11	1.090	1.110	1.090	1.110	1.047	42,000
2026-05-08	1.100	1.100	1.100	1.100	1.038	80,000
2026-05-07	1.110	1.110	1.100	1.100	1.038	662,000
2026-05-06	1.130	1.140	1.120	1.120	1.057	332,000
2026-05-05	1.150	1.150	1.140	1.140	1.075	214,000
2026-05-04	1.140	1.160	1.140	1.160	1.094	52,000
2026-04-30	1.150	1.150	1.150	1.150	1.085	0
2026-04-29	1.150	1.150	1.150	1.150	1.085	0

← NewerPage 2 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.