Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.150	1.150	1.150	1.150	1.085	0
2026-04-27	1.150	1.150	1.150	1.150	1.085	10,000
2026-04-24	1.150	1.150	1.150	1.150	1.085	0
2026-04-23	1.150	1.150	1.150	1.150	1.085	56,000
2026-04-22	1.160	1.160	1.160	1.160	1.094	0
2026-04-21	1.160	1.160	1.160	1.160	1.094	10,000
2026-04-20	1.160	1.160	1.160	1.160	1.094	36,000
2026-04-17	1.150	1.150	1.150	1.150	1.085	14,000
2026-04-16	1.150	1.150	1.150	1.150	1.085	8,000
2026-04-15	1.180	1.180	1.160	1.160	1.094	136,000
2026-04-14	1.170	1.170	1.170	1.170	1.104	46,000
2026-04-13	1.160	1.160	1.160	1.160	1.094	44,000
2026-04-10	1.160	1.160	1.160	1.160	1.094	10,000
2026-04-09	1.170	1.170	1.160	1.160	1.094	8,000
2026-04-08	1.180	1.180	1.170	1.170	1.104	40,000
2026-04-02	1.170	1.170	1.170	1.170	1.104	0
2026-04-01	1.190	1.190	1.160	1.160	1.094	222,000
2026-03-31	1.180	1.180	1.180	1.180	1.113	0
2026-03-30	1.180	1.180	1.170	1.180	1.113	106,000
2026-03-27	1.190	1.190	1.190	1.190	1.123	52,000
2026-03-26	1.180	1.180	1.180	1.180	1.113	8,000
2026-03-25	1.170	1.170	1.170	1.170	1.104	0
2026-03-24	1.170	1.170	1.170	1.170	1.104	51,200
2026-03-23	1.170	1.170	1.170	1.170	1.104	0
2026-03-20	1.170	1.170	1.160	1.170	1.104	32,000
2026-03-19	1.190	1.190	1.190	1.190	1.123	0
2026-03-18	1.190	1.190	1.190	1.190	1.123	0
2026-03-17	1.190	1.190	1.190	1.190	1.123	32,000
2026-03-16	1.170	1.190	1.150	1.190	1.123	152,000
2026-03-13	1.180	1.180	1.180	1.180	1.113	34,000
2026-03-12	1.180	1.200	1.180	1.180	1.113	216,000
2026-03-11	1.160	1.200	1.160	1.200	1.132	152,000
2026-03-10	1.170	1.170	1.160	1.160	1.094	116,000
2026-03-09	1.170	1.170	1.170	1.170	1.104	8,000
2026-03-06	1.170	1.190	1.170	1.190	1.123	104,000
2026-03-05	1.230	1.230	1.200	1.210	1.141	6,000
2026-03-04	1.190	1.290	1.170	1.230	1.160	640,000
2026-03-03	1.180	1.190	1.180	1.190	1.123	110,000
2026-03-02	1.170	1.180	1.170	1.180	1.113	110,000
2026-02-27	1.190	1.190	1.180	1.180	1.113	54,000
2026-02-26	1.170	1.180	1.170	1.180	1.113	34,000
2026-02-25	1.190	1.190	1.180	1.180	1.113	150,000
2026-02-24	1.200	1.200	1.190	1.190	1.123	308,000
2026-02-23	1.210	1.220	1.180	1.220	1.151	152,000
2026-02-20	1.170	1.200	1.170	1.200	1.132	66,000
2026-02-16	1.200	1.200	1.200	1.200	1.132	0
2026-02-13	1.170	1.200	1.170	1.200	1.132	176,000
2026-02-12	1.200	1.200	1.180	1.190	1.123	164,000
2026-02-11	1.180	1.190	1.170	1.190	1.123	204,000
2026-02-10	1.190	1.190	1.180	1.190	1.123	138,000
2026-02-09	1.190	1.230	1.190	1.200	1.132	254,000
2026-02-06	1.230	1.230	1.210	1.230	1.160	4,000
2026-02-05	1.250	1.250	1.170	1.250	1.179	394,000
2026-02-04	1.250	1.270	1.250	1.250	1.179	90,000
2026-02-03	1.270	1.270	1.260	1.260	1.189	154,000
2026-02-02	1.280	1.280	1.250	1.260	1.189	256,000
2026-01-30	1.260	1.280	1.260	1.280	1.207	150,000
2026-01-29	1.270	1.300	1.270	1.280	1.207	74,000
2026-01-28	1.320	1.320	1.300	1.300	1.226	162,000
2026-01-27	1.340	1.340	1.320	1.320	1.245	68,000

← NewerPage 3 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.