Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.630	1.630	1.540	1.590	1.482	496,000
2025-07-31	1.610	1.640	1.600	1.630	1.519	272,000
2025-07-30	1.550	1.640	1.550	1.640	1.529	1,418,000
2025-07-29	1.550	1.560	1.510	1.560	1.454	568,000
2025-07-28	1.560	1.560	1.560	1.560	1.454	10,000
2025-07-25	1.570	1.570	1.510	1.560	1.454	384,000
2025-07-24	1.510	1.580	1.500	1.550	1.445	1,370,000
2025-07-23	1.510	1.510	1.460	1.500	1.398	456,000
2025-07-22	1.500	1.510	1.490	1.500	1.398	474,000
2025-07-21	1.450	1.510	1.450	1.490	1.389	520,000
2025-07-18	1.410	1.460	1.410	1.440	1.342	652,000
2025-07-17	1.410	1.450	1.410	1.410	1.314	84,000
2025-07-16	1.430	1.450	1.400	1.450	1.352	852,000
2025-07-15	1.420	1.420	1.380	1.390	1.296	202,000
2025-07-14	1.410	1.410	1.400	1.410	1.314	50,000
2025-07-11	1.450	1.450	1.410	1.410	1.314	158,000
2025-07-10	1.470	1.470	1.380	1.450	1.352	1,470,000
2025-07-09	1.490	1.490	1.470	1.470	1.370	128,000
2025-07-08	1.480	1.480	1.450	1.470	1.370	8,548,000
2025-07-07	1.500	1.500	1.490	1.490	1.389	72,000
2025-07-04	1.470	1.550	1.440	1.500	1.398	2,206,000
2025-07-03	1.470	1.500	1.470	1.490	1.389	600,984
2025-07-02	1.480	1.520	1.480	1.510	1.408	241,514
2025-06-30	1.500	1.510	1.490	1.500	1.398	1,558,000
2025-06-27	1.490	1.520	1.490	1.500	1.398	314,000
2025-06-26	1.490	1.490	1.480	1.480	1.380	422,000
2025-06-25	1.480	1.510	1.470	1.490	1.389	1,140,000
2025-06-24	1.470	1.500	1.470	1.490	1.389	1,278,000
2025-06-23	1.370	1.470	1.370	1.460	1.361	1,130,000
2025-06-20	1.350	1.380	1.340	1.370	1.277	926,000
2025-06-19	1.390	1.390	1.320	1.350	1.258	330,000
2025-06-18	1.320	1.380	1.320	1.360	1.268	214,000
2025-06-17	1.340	1.350	1.320	1.350	1.258	462,000
2025-06-16	1.330	1.360	1.300	1.320	1.230	388,000
2025-06-13	1.310	1.320	1.300	1.320	1.230	717,600
2025-06-12	1.270	1.340	1.270	1.320	1.230	1,224,000
2025-06-11	1.360	1.370	1.350	1.370	1.175	746,000
2025-06-10	1.370	1.370	1.360	1.360	1.166	98,000
2025-06-09	1.370	1.370	1.350	1.360	1.166	1,000,000
2025-06-06	1.360	1.370	1.360	1.370	1.175	284,000
2025-06-05	1.370	1.370	1.360	1.370	1.175	32,000
2025-06-04	1.380	1.420	1.350	1.370	1.175	660,000
2025-06-03	1.350	1.350	1.350	1.350	1.157	14,000
2025-06-02	1.350	1.370	1.300	1.370	1.175	370,000
2025-05-30	1.390	1.390	1.350	1.350	1.157	86,000
2025-05-29	1.370	1.380	1.370	1.380	1.183	62,000
2025-05-28	1.370	1.370	1.370	1.370	1.175	56,000
2025-05-27	1.380	1.380	1.370	1.380	1.183	68,000
2025-05-26	1.370	1.390	1.350	1.380	1.183	172,000
2025-05-23	1.370	1.410	1.370	1.390	1.192	226,000
2025-05-22	1.380	1.400	1.360	1.390	1.192	356,000
2025-05-21	1.340	1.400	1.330	1.400	1.200	2,038,000
2025-05-20	1.270	1.380	1.270	1.300	1.115	952,000
2025-05-19	1.260	1.260	1.250	1.250	1.072	70,000
2025-05-16	1.270	1.300	1.270	1.290	1.106	228,000
2025-05-15	1.280	1.300	1.280	1.290	1.106	54,000
2025-05-14	1.260	1.270	1.250	1.250	1.072	144,000
2025-05-13	1.270	1.270	1.260	1.260	1.080	82,000
2025-05-12	1.200	1.260	1.200	1.260	1.080	704,000
2025-05-09	1.190	1.190	1.170	1.170	1.003	78,000

← NewerPage 6 of 21 · 1,232 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.