Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.120	1.150	1.120	1.150	0.986	8,000
2024-11-06	1.150	1.150	1.150	1.150	0.986	0
2024-11-05	1.150	1.150	1.120	1.150	0.986	6,000
2024-11-04	1.150	1.150	1.150	1.150	0.986	0
2024-11-01	1.150	1.150	1.150	1.150	0.986	0
2024-10-31	1.160	1.160	1.160	1.160	0.995	0
2024-10-30	1.160	1.160	1.160	1.160	0.995	0
2024-10-29	1.150	1.160	1.150	1.160	0.995	10,000
2024-10-28	1.140	1.140	1.140	1.140	0.977	14,000
2024-10-25	1.130	1.180	1.130	1.140	0.977	26,000
2024-10-24	1.130	1.130	1.130	1.130	0.969	20,000
2024-10-23	1.110	1.110	1.110	1.110	0.952	10,000
2024-10-22	1.120	1.120	1.120	1.120	0.960	20,000
2024-10-21	1.110	1.110	1.110	1.110	0.952	14,000
2024-10-18	1.100	1.100	1.100	1.100	0.943	104,000
2024-10-17	1.100	1.100	1.100	1.100	0.943	94,000
2024-10-16	1.080	1.100	1.080	1.100	0.943	60,000
2024-10-15	1.100	1.100	1.080	1.080	0.926	34,000
2024-10-14	1.100	1.100	1.080	1.080	0.926	44,000
2024-10-10	1.130	1.130	1.130	1.130	0.969	0
2024-10-09	1.130	1.130	1.130	1.130	0.969	0
2024-10-08	1.100	1.130	1.100	1.130	0.969	106,000
2024-10-07	1.080	1.090	1.080	1.090	0.935	44,000
2024-10-04	1.070	1.080	1.070	1.080	0.926	40,000
2024-10-03	1.070	1.070	1.070	1.070	0.917	0
2024-10-02	1.080	1.080	1.060	1.070	0.917	346,000
2024-09-30	1.030	1.070	1.030	1.070	0.917	54,000
2024-09-27	1.030	1.040	1.030	1.030	0.883	22,000
2024-09-26	1.020	1.020	1.020	1.020	0.874	28,000
2024-09-25	1.020	1.020	1.020	1.020	0.874	0
2024-09-24	1.020	1.020	1.020	1.020	0.874	100,000
2024-09-23	1.030	1.030	1.030	1.030	0.883	8,000
2024-09-20	1.020	1.020	1.020	1.020	0.874	20,000
2024-09-19	1.020	1.020	1.010	1.020	0.874	58,000
2024-09-17	1.000	1.030	1.000	1.030	0.883	68,000
2024-09-16	1.020	1.020	1.020	1.020	0.874	0
2024-09-13	1.010	1.020	1.010	1.020	0.874	42,000
2024-09-12	1.040	1.040	1.030	1.040	0.866	68,000
2024-09-11	1.060	1.060	1.060	1.060	0.883	0
2024-09-10	1.060	1.060	1.060	1.060	0.883	0
2024-09-09	1.050	1.060	1.050	1.060	0.883	16,000
2024-09-05	1.060	1.060	1.050	1.050	0.874	116,000
2024-09-04	1.100	1.100	1.040	1.040	0.866	26,000
2024-09-03	1.180	1.180	1.180	1.180	0.982	0
2024-09-02	1.180	1.180	1.180	1.180	0.982	0
2024-08-30	1.180	1.180	1.180	1.180	0.982	0
2024-08-29	1.180	1.180	1.180	1.180	0.982	0
2024-08-28	1.180	1.180	1.180	1.180	0.982	0
2024-08-27	1.180	1.180	1.180	1.180	0.982	0
2024-08-26	1.110	1.180	1.100	1.180	0.982	126,000
2024-08-23	1.060	1.060	1.060	1.060	0.883	0
2024-08-22	1.060	1.060	1.060	1.060	0.883	0
2024-08-21	1.060	1.060	1.060	1.060	0.883	0
2024-08-20	1.060	1.060	1.060	1.060	0.883	0
2024-08-19	1.060	1.060	1.060	1.060	0.883	0
2024-08-16	1.060	1.060	1.060	1.060	0.883	0
2024-08-15	1.060	1.060	1.060	1.060	0.883	0
2024-08-14	1.060	1.060	1.060	1.060	0.883	0
2024-08-13	1.060	1.060	1.060	1.060	0.883	0
2024-08-12	1.050	1.060	1.050	1.060	0.883	40,000

← NewerPage 9 of 21 · 1,233 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.