Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,083.97 -193.17 (-0.30%) CMC Crypto 200
1,321.43 -38.90 (-2.86%)
Q P Group Holdings Limited (1412.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 11:43AM HKT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 20 Jun 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 19 Jun 2024 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 112,000 |
| 18 Jun 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 17 Jun 2024 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 158,000 |
| 14 Jun 2024 | 0.930 | 0.990 | 0.930 | 0.940 | 0.940 | 62,000 |
| 13 Jun 2024 | 1.000 | 1.020 | 0.950 | 0.960 | 0.960 | 96,000 |
| 12 Jun 2024 | 1.010 | 1.010 | 0.960 | 0.960 | 0.960 | 144,000 |
| 12 Jun 2024 | 0.08 Dividend | |||||
| 11 Jun 2024 | 1.080 | 1.080 | 1.040 | 1.040 | 0.960 | 60,000 |
| 07 Jun 2024 | 1.090 | 1.090 | 1.060 | 1.080 | 0.997 | 30,000 |
| 06 Jun 2024 | 1.140 | 1.140 | 1.060 | 1.080 | 0.997 | 38,000 |
| 05 Jun 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.969 | - |
| 04 Jun 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 0.969 | 72,000 |
| 03 Jun 2024 | 1.060 | 1.060 | 1.050 | 1.050 | 0.969 | 26,000 |
| 31 May 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 0.978 | 30,000 |
| 30 May 2024 | 1.070 | 1.100 | 1.070 | 1.100 | 1.015 | 32,000 |
| 29 May 2024 | 1.060 | 1.060 | 1.040 | 1.050 | 0.969 | 106,000 |
| 28 May 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 0.978 | - |
| 27 May 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 0.960 | 8,000 |
| 24 May 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 0.960 | - |
| 23 May 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 0.960 | 240,000 |
| 22 May 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 0.960 | 378,000 |
| 21 May 2024 | 1.040 | 1.050 | 1.040 | 1.040 | 0.960 | 96,000 |
| 20 May 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 0.960 | 166,000 |
| 17 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 0.997 | - |
| 16 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 0.997 | - |
| 14 May 2024 | 1.090 | 1.090 | 1.080 | 1.080 | 0.997 | 16,000 |
| 13 May 2024 | 1.110 | 1.110 | 1.060 | 1.080 | 0.997 | 80,000 |
| 10 May 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 0.988 | 80,000 |
| 09 May 2024 | 1.120 | 1.120 | 1.090 | 1.110 | 1.025 | 24,000 |
| 08 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.043 | - |
| 07 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.043 | - |
| 06 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.043 | - |
| 03 May 2024 | 1.140 | 1.150 | 1.130 | 1.130 | 1.043 | 18,000 |
| 02 May 2024 | 1.170 | 1.170 | 1.140 | 1.140 | 1.052 | 48,000 |
| 30 Apr 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.052 | - |
| 29 Apr 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.052 | 64,000 |
| 26 Apr 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.052 | 54,000 |
| 25 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | 2,000 |
| 24 Apr 2024 | 1.160 | 1.160 | 1.080 | 1.140 | 1.052 | 256,000 |
| 23 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | 10,000 |
| 22 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | - |
| 19 Apr 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 18 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 17 Apr 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.098 | - |
| 16 Apr 2024 | 1.170 | 1.190 | 1.110 | 1.190 | 1.098 | 70,000 |
| 15 Apr 2024 | 1.390 | 1.470 | 1.180 | 1.190 | 1.098 | 428,000 |
| 12 Apr 2024 | 1.200 | 1.900 | 1.200 | 1.900 | 1.754 | 68,000 |
| 11 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | 8,000 |
| 10 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 09 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 08 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 05 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 03 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 02 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 28 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 27 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | 4,000 |
| 26 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | - |
| 25 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | - |
| 22 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 21 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 20 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.062 | - |
| 19 Mar 2024 | 1.180 | 1.180 | 1.170 | 1.170 | 1.080 | 48,000 |
| 18 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | 10,000 |
| 15 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 14 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 13 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 12 Mar 2024 | 1.160 | 1.160 | 1.150 | 1.160 | 1.071 | 42,000 |
| 11 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 08 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | 4,000 |
| 07 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | - |
| 06 Mar 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.071 | 28,000 |
| 05 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | - |
| 04 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | 10,000 |
| 01 Mar 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | - |
| 29 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | - |
| 28 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 27 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 26 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 23 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 22 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 21 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 20 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 19 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 16 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | 2,000 |
| 15 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 14 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 09 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 08 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | 20,000 |
| 07 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | 6,000 |
| 06 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | 20,000 |
| 05 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | - |
| 02 Feb 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.080 | - |
| 01 Feb 2024 | 1.180 | 1.180 | 1.180 | 1.170 | 1.080 | 100,000 |
| 31 Jan 2024 | 1.170 | 1.210 | 1.170 | 1.170 | 1.080 | 20,000 |
| 30 Jan 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 29 Jan 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | 10,000 |
| 26 Jan 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | - |
| 25 Jan 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.089 | 50,000 |
| *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.