Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.340	1.350	1.330	1.340	1.264	240,000
2026-01-23	1.330	1.340	1.330	1.340	1.264	26,000
2026-01-22	1.350	1.350	1.300	1.350	1.274	58,000
2026-01-21	1.370	1.370	1.370	1.370	1.292	122,000
2026-01-20	1.400	1.400	1.380	1.390	1.311	214,000
2026-01-19	1.500	1.500	1.380	1.400	1.321	764,000
2026-01-16	1.540	1.540	1.540	1.540	1.453	2,000
2026-01-15	1.540	1.550	1.540	1.550	1.462	76,000
2026-01-14	1.580	1.580	1.550	1.550	1.462	20,000
2026-01-13	1.550	1.600	1.550	1.580	1.490	102,000
2026-01-12	1.570	1.580	1.540	1.580	1.490	378,000
2026-01-09	1.610	1.610	1.580	1.580	1.490	116,000
2026-01-08	1.600	1.650	1.570	1.610	1.519	98,000
2026-01-07	1.530	1.600	1.530	1.600	1.509	40,000
2026-01-06	1.590	1.590	1.530	1.560	1.472	44,000
2026-01-05	1.590	1.590	1.590	1.590	1.500	2,000
2026-01-02	1.590	1.590	1.590	1.590	1.500	0
2025-12-31	1.600	1.600	1.590	1.590	1.500	96,000
2025-12-30	1.600	1.600	1.570	1.580	1.490	16,000
2025-12-29	1.600	1.600	1.600	1.600	1.509	68,000
2025-12-24	1.620	1.620	1.620	1.620	1.528	20,866
2025-12-23	1.610	1.610	1.610	1.610	1.519	0
2025-12-22	1.600	1.610	1.600	1.610	1.519	20,000
2025-12-19	1.610	1.620	1.610	1.620	1.528	60,000
2025-12-18	1.610	1.610	1.610	1.610	1.519	46,000
2025-12-17	1.610	1.610	1.590	1.590	1.500	28,000
2025-12-16	1.620	1.620	1.620	1.620	1.528	0
2025-12-15	1.620	1.620	1.620	1.620	1.528	0
2025-12-12	1.620	1.620	1.600	1.620	1.528	131,000
2025-12-11	1.630	1.630	1.630	1.630	1.538	0
2025-12-10	1.630	1.630	1.630	1.630	1.538	0
2025-12-09	1.640	1.640	1.630	1.630	1.538	254,000
2025-12-08	1.640	1.640	1.630	1.640	1.547	38,000
2025-12-05	1.630	1.630	1.630	1.630	1.538	24,000
2025-12-04	1.640	1.640	1.610	1.640	1.547	160,000
2025-12-03	1.640	1.640	1.640	1.640	1.547	8,000
2025-12-02	1.640	1.650	1.630	1.650	1.557	156,000
2025-12-01	1.640	1.640	1.610	1.620	1.528	204,000
2025-11-28	1.640	1.640	1.640	1.640	1.547	253,000
2025-11-27	1.650	1.660	1.650	1.660	1.566	408,000
2025-11-26	1.680	1.680	1.650	1.650	1.557	20,000
2025-11-25	1.650	1.660	1.650	1.660	1.566	126,000
2025-11-24	1.660	1.660	1.660	1.660	1.566	0
2025-11-21	1.680	1.690	1.660	1.660	1.566	156,000
2025-11-20	1.700	1.700	1.670	1.670	1.575	2,088,000
2025-11-19	1.700	1.700	1.700	1.700	1.604	0
2025-11-18	1.700	1.700	1.700	1.700	1.604	38,000
2025-11-17	1.700	1.700	1.700	1.700	1.604	140,000
2025-11-14	1.710	1.710	1.710	1.710	1.613	0
2025-11-13	1.700	1.710	1.690	1.710	1.613	2,380,000
2025-11-12	1.710	1.710	1.700	1.700	1.604	394,000
2025-11-11	1.670	1.700	1.670	1.700	1.604	26,000
2025-11-10	1.710	1.710	1.710	1.710	1.613	86,000
2025-11-07	1.740	1.740	1.710	1.710	1.613	40,000
2025-11-06	1.720	1.720	1.710	1.720	1.623	46,000
2025-11-05	1.730	1.730	1.720	1.720	1.623	46,000
2025-11-04	1.720	1.730	1.720	1.730	1.632	32,000
2025-11-03	1.710	1.720	1.710	1.720	1.623	120,000
2025-10-31	1.710	1.710	1.710	1.710	1.613	12,000
2025-10-30	1.710	1.720	1.710	1.720	1.623	228,000

← NewerPage 4 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.