Q P Group Holdings Limited (HKG:1412)
Hong Kong · Delayed Price · Currency is HKD 1.190
0.00 (0.00%)
Feb 11, 2026, 3:57 PM HKT
Q P Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 204,000 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 138,000 |
| Feb 9, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 254,000 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -1.60% | 4,000 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | - | 394,000 |
| Feb 4, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 90,000 |
| Feb 3, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 154,000 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 256,000 |
| Jan 30, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 150,000 |
| Jan 29, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 74,000 |
| Jan 28, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 162,000 |
| Jan 27, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 68,000 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 240,000 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 26,000 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | -1.46% | 58,000 |
| Jan 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 122,000 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 214,000 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.38 | 1.40 | 1.40 | -9.09% | 764,000 |
| Jan 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 2,000 |
| Jan 15, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 76,000 |
| Jan 14, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 20,000 |
| Jan 13, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | - | 102,000 |
| Jan 12, 2026 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | - | 378,000 |
| Jan 9, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 116,000 |
| Jan 8, 2026 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 0.63% | 98,000 |
| Jan 7, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 40,000 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -1.89% | 44,000 |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,000 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 31, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 96,000 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 16,000 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 68,000 |
| Dec 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 20,866 |
| Dec 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 22, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | 20,000 |
| Dec 19, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 60,000 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | 46,000 |
| Dec 17, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | 28,000 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 12, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -0.61% | 131,000 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 9, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 254,000 |
| Dec 8, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 38,000 |
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 24,000 |
| Dec 4, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | - | 160,000 |
| Dec 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 8,000 |
| Dec 2, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 156,000 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 204,000 |