Q P Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.040	1.040	1.040	1.040	1.040	4,000
2026-10-20	1.020	1.020	1.020	1.020	1.020	6,000
2026-10-16	1.020	1.020	1.020	1.020	1.020	20,000
2026-10-15	1.020	1.020	1.020	1.020	1.020	50,000
2026-10-14	1.020	1.020	1.020	1.020	1.020	28,000
2026-10-13	1.010	1.040	1.010	1.040	1.040	52,000
2026-10-12	1.045	1.045	1.045	1.045	1.045	0
2026-10-09	1.050	1.050	1.045	1.045	1.045	0
2026-10-08	1.050	1.050	1.045	1.045	1.045	0
2026-10-07	1.050	1.050	1.045	1.045	1.045	0
2026-10-06	1.050	1.050	1.045	1.045	1.045	0
2026-10-05	1.050	1.050	1.045	1.045	1.045	0
2026-10-02	1.050	1.050	1.045	1.045	1.045	52,000
2026-09-30	1.050	1.050	1.045	1.045	1.045	52,000
2026-09-29	1.055	1.090	1.010	1.055	1.055	8,000
2026-09-28	1.055	1.055	1.055	1.055	1.055	40,000
2026-09-25	1.055	1.055	1.055	1.055	1.055	0
2026-09-24	1.050	1.050	1.050	1.050	1.050	0
2026-09-23	1.050	1.050	1.050	1.050	1.050	0
2026-09-22	1.050	1.105	1.050	1.050	1.050	740,000
2026-09-21	1.050	1.050	1.050	1.050	1.050	84,000
2026-09-18	1.035	1.035	0.990	1.005	1.005	422,000
2026-09-17	1.020	1.020	1.020	1.020	1.020	0
2026-09-16	1.020	1.020	1.020	1.020	1.020	66,000
2026-09-15	1.020	1.020	1.020	1.020	1.020	0
2026-09-14	1.020	1.020	1.020	1.020	1.020	12,000
2026-09-11	1.050	1.050	1.015	1.050	1.040	226,000
2026-09-10	1.050	1.050	1.050	1.050	1.040	146,000
2026-09-09	1.050	1.120	1.050	1.050	1.040	200,000
2026-09-08	1.090	1.140	1.050	1.050	1.040	648,000
2026-09-07	1.050	1.050	1.050	1.050	1.040	256,000
2026-09-04	1.060	1.085	1.005	1.050	1.040	480,000
2026-09-03	1.040	1.075	1.040	1.050	1.040	268,000
2026-09-02	1.040	1.040	1.040	1.040	1.030	106,000
2026-09-01	1.070	1.070	1.030	1.040	1.030	388,000
2026-08-31	1.085	1.085	1.085	1.085	1.075	2,000
2026-08-28	1.090	1.090	1.085	1.085	1.075	34,000
2026-08-27	1.060	1.060	1.060	1.060	1.050	0
2026-08-26	1.010	1.060	1.010	1.060	1.050	58,000
2026-08-25	1.060	1.060	1.060	1.060	1.050	100,000
2026-08-24	1.060	1.060	1.060	1.060	1.050	0
2026-08-21	1.060	1.060	1.060	1.060	1.050	38,000
2026-08-20	1.060	1.060	1.060	1.060	1.050	0
2026-08-19	1.060	1.060	1.060	1.060	1.050	10,000
2026-08-18	1.060	1.060	1.060	1.060	1.050	34,000
2026-08-17	1.020	1.095	1.020	1.060	1.050	112,000
2026-08-14	1.060	1.105	1.010	1.060	1.050	96,000
2026-08-13	1.060	1.060	1.060	1.060	1.050	0
2026-08-12	1.060	1.060	1.060	1.060	1.050	16,000
2026-08-11	1.050	1.060	1.050	1.060	1.050	64,000
2026-08-10	1.110	1.110	1.110	1.110	1.099	0
2026-08-07	1.115	1.115	1.115	1.115	1.104	0
2026-08-06	1.115	1.115	1.115	1.115	1.104	0
2026-08-05	1.115	1.115	1.115	1.115	1.104	0
2026-08-04	1.120	1.120	1.120	1.120	1.109	0
2026-08-03	1.130	1.130	1.120	1.120	1.109	1,368,000
2026-07-31	1.020	1.050	0.970	1.050	1.040	1,002,000
2026-07-30	1.050	1.050	1.050	1.050	1.040	42,000
2026-07-29	1.050	1.050	1.050	1.050	1.040	0
2026-07-28	1.050	1.050	1.050	1.050	1.040	0

Page 1 of 2 · 64 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.