Q P Group Holdings Limited (1412.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:42PM HKT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 80,000 |
| 09 May 2024 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 24,000 |
| 08 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 07 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 06 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 03 May 2024 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 18,000 |
| 02 May 2024 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 48,000 |
| 30 Apr 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
| 29 Apr 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 64,000 |
| 26 Apr 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 54,000 |
| 25 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 |
| 24 Apr 2024 | 1.160 | 1.160 | 1.080 | 1.140 | 1.140 | 256,000 |
| 23 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10,000 |
| 22 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 19 Apr 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 18 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 17 Apr 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 16 Apr 2024 | 1.170 | 1.190 | 1.110 | 1.190 | 1.190 | 70,000 |
| 15 Apr 2024 | 1.390 | 1.470 | 1.180 | 1.190 | 1.190 | 428,000 |
| 12 Apr 2024 | 1.200 | 1.900 | 1.200 | 1.900 | 1.900 | 68,000 |
| 11 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,000 |
| 10 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 09 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 08 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 05 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 03 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 02 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 28 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 27 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 4,000 |
| 26 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 25 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 22 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 21 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 20 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 19 Mar 2024 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 48,000 |
| 18 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 15 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 14 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 13 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 12 Mar 2024 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 42,000 |
| 11 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 08 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,000 |
| 07 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 06 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 28,000 |
| 05 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 04 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10,000 |
| 01 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 29 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 28 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 27 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 26 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 23 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 22 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 21 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 20 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 19 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 16 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 15 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 14 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 09 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 08 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 20,000 |
| 07 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 6,000 |
| 06 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 20,000 |
| 05 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 02 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 01 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.170 | 1.170 | 100,000 |
| 31 Jan 2024 | 1.170 | 1.210 | 1.170 | 1.170 | 1.170 | 20,000 |
| 30 Jan 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 29 Jan 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 26 Jan 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 25 Jan 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 50,000 |
| 24 Jan 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 23 Jan 2024 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 264,000 |
| 22 Jan 2024 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 150,000 |
| 19 Jan 2024 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 108,000 |
| 18 Jan 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
| 17 Jan 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
| 16 Jan 2024 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 52,000 |
| 15 Jan 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 12 Jan 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 11 Jan 2024 | 1.250 | 1.280 | 1.280 | 1.260 | 1.260 | 8,000 |
| 10 Jan 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 09 Jan 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,000 |
| 08 Jan 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 05 Jan 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,000 |
| 04 Jan 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 03 Jan 2024 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 44,000 |
| 02 Jan 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
| 29 Dec 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
| 28 Dec 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
| 27 Dec 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
| 22 Dec 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
| 21 Dec 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 20 Dec 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 19 Dec 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 18 Dec 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| 15 Dec 2023 | 1.220 | 1.220 | 1.210 | 1.230 | 1.230 | 34,000 |
| 14 Dec 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| 13 Dec 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| 12 Dec 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.