Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.710	1.710	1.710	1.710	1.613	50,000
2025-10-27	1.720	1.720	1.710	1.710	1.613	196,000
2025-10-24	1.700	1.700	1.700	1.700	1.604	872,000
2025-10-23	1.700	1.700	1.700	1.700	1.604	32,000
2025-10-22	1.710	1.710	1.710	1.710	1.613	6,000
2025-10-21	1.690	1.690	1.690	1.690	1.594	0
2025-10-20	1.680	1.700	1.670	1.690	1.594	130,000
2025-10-17	1.680	1.680	1.680	1.680	1.585	24,000
2025-10-16	1.710	1.710	1.680	1.680	1.585	200,000
2025-10-15	1.650	1.670	1.650	1.670	1.575	78,000
2025-10-14	1.650	1.650	1.640	1.640	1.547	92,000
2025-10-13	1.660	1.670	1.630	1.650	1.557	304,000
2025-10-10	1.680	1.680	1.660	1.670	1.575	46,000
2025-10-09	1.660	1.680	1.660	1.680	1.585	198,000
2025-10-08	1.670	1.670	1.660	1.660	1.566	58,000
2025-10-06	1.660	1.710	1.630	1.670	1.575	110,000
2025-10-03	1.670	1.680	1.660	1.660	1.566	52,000
2025-10-02	1.660	1.670	1.660	1.670	1.575	108,000
2025-09-30	1.660	1.660	1.660	1.660	1.566	30,000
2025-09-29	1.660	1.680	1.660	1.680	1.585	114,000
2025-09-26	1.670	1.670	1.670	1.670	1.575	128,000
2025-09-25	1.700	1.700	1.650	1.670	1.575	370,000
2025-09-24	1.720	1.720	1.700	1.710	1.613	768,000
2025-09-23	1.720	1.720	1.720	1.720	1.623	0
2025-09-22	1.720	1.720	1.720	1.720	1.623	40,000
2025-09-19	1.730	1.740	1.700	1.740	1.641	452,000
2025-09-18	1.710	1.730	1.700	1.730	1.632	656,000
2025-09-17	1.670	1.720	1.660	1.700	1.604	328,000
2025-09-16	1.660	1.670	1.650	1.660	1.566	148,000
2025-09-15	1.630	1.660	1.630	1.660	1.566	64,000
2025-09-12	1.650	1.710	1.650	1.690	1.575	496,000
2025-09-11	1.600	1.670	1.590	1.660	1.547	956,000
2025-09-10	1.610	1.620	1.590	1.600	1.491	236,000
2025-09-09	1.560	1.600	1.560	1.580	1.473	110,000
2025-09-08	1.570	1.600	1.550	1.560	1.454	206,000
2025-09-05	1.550	1.570	1.550	1.570	1.464	62,000
2025-09-04	1.530	1.580	1.530	1.560	1.454	232,000
2025-09-03	1.590	1.590	1.590	1.590	1.482	50,000
2025-09-02	1.580	1.590	1.580	1.590	1.482	86,000
2025-09-01	1.560	1.650	1.490	1.630	1.519	2,442,000
2025-08-29	1.580	1.610	1.580	1.610	1.501	74,000
2025-08-28	1.590	1.620	1.590	1.610	1.501	108,000
2025-08-27	1.580	1.590	1.580	1.580	1.473	82,000
2025-08-26	1.620	1.630	1.580	1.580	1.473	120,000
2025-08-25	1.560	1.650	1.550	1.620	1.510	530,000
2025-08-22	1.570	1.570	1.550	1.570	1.464	342,000
2025-08-21	1.660	1.680	1.570	1.580	1.473	592,000
2025-08-20	1.600	1.640	1.580	1.640	1.529	305,415
2025-08-19	1.650	1.650	1.590	1.590	1.482	189,415
2025-08-18	1.640	1.660	1.640	1.650	1.538	496,000
2025-08-15	1.650	1.660	1.630	1.660	1.547	240,000
2025-08-14	1.630	1.660	1.630	1.650	1.538	86,000
2025-08-13	1.660	1.660	1.630	1.630	1.519	254,000
2025-08-12	1.650	1.650	1.640	1.650	1.538	158,000
2025-08-11	1.670	1.670	1.640	1.640	1.529	102,000
2025-08-08	1.650	1.660	1.630	1.660	1.547	572,000
2025-08-07	1.610	1.680	1.600	1.650	1.538	500,000
2025-08-06	1.620	1.670	1.600	1.610	1.501	616,000
2025-08-05	1.580	1.600	1.560	1.600	1.491	132,000
2025-08-04	1.580	1.580	1.580	1.580	1.473	0

← NewerPage 5 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.