Q P Group Holdings Limited (HKG:1412)
Hong Kong · Delayed Price · Currency is HKD 1.680
+0.010 (0.60%)
Sep 29, 2025, 4:08 PM HKT
Q P Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 114,000 |
| Sep 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 128,000 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -2.34% | 370,000 |
| Sep 24, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 768,000 |
| Sep 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 40,000 |
| Sep 19, 2025 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 452,000 |
| Sep 18, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 656,000 |
| Sep 17, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 2.41% | 328,000 |
| Sep 16, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 148,000 |
| Sep 15, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | -1.78% | 64,000 |
| Sep 12, 2025 | 1.65 | 1.71 | 1.65 | 1.69 | 1.67 | 1.81% | 496,000 |
| Sep 11, 2025 | 1.60 | 1.67 | 1.59 | 1.66 | 1.64 | 3.75% | 956,000 |
| Sep 10, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.58 | 1.27% | 236,000 |
| Sep 9, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.56 | 1.28% | 110,000 |
| Sep 8, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.54 | -0.64% | 206,000 |
| Sep 5, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.55 | 0.64% | 62,000 |
| Sep 4, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.54 | -1.89% | 232,000 |
| Sep 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | 50,000 |
| Sep 2, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.57 | -2.45% | 86,000 |
| Sep 1, 2025 | 1.56 | 1.65 | 1.49 | 1.63 | 1.61 | 1.24% | 2,442,000 |
| Aug 29, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.59 | - | 74,000 |
| Aug 28, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.59 | 1.90% | 108,000 |
| Aug 27, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.56 | - | 82,000 |
| Aug 26, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.56 | -2.47% | 120,000 |
| Aug 25, 2025 | 1.56 | 1.65 | 1.55 | 1.62 | 1.60 | 3.18% | 530,000 |
| Aug 22, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.55 | -0.63% | 342,000 |
| Aug 21, 2025 | 1.66 | 1.68 | 1.57 | 1.58 | 1.56 | -3.66% | 592,000 |
| Aug 20, 2025 | 1.60 | 1.64 | 1.58 | 1.64 | 1.62 | 3.14% | 305,415 |
| Aug 19, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.57 | -3.64% | 189,415 |
| Aug 18, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.63 | -0.60% | 496,000 |
| Aug 15, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.64 | 0.61% | 240,000 |
| Aug 14, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.63 | 1.23% | 86,000 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.61 | -1.21% | 254,000 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.63 | 0.61% | 158,000 |
| Aug 11, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.62 | -1.20% | 102,000 |
| Aug 8, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.64 | 0.61% | 572,000 |
| Aug 7, 2025 | 1.61 | 1.68 | 1.60 | 1.65 | 1.63 | 2.48% | 500,000 |
| Aug 6, 2025 | 1.62 | 1.67 | 1.60 | 1.61 | 1.59 | 0.63% | 616,000 |
| Aug 5, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.58 | 1.27% | 132,000 |
| Aug 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -0.63% | - |
| Aug 1, 2025 | 1.63 | 1.63 | 1.54 | 1.59 | 1.57 | -2.45% | 496,000 |
| Jul 31, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.61 | -0.61% | 272,000 |
| Jul 30, 2025 | 1.55 | 1.64 | 1.55 | 1.64 | 1.62 | 5.13% | 1,418,000 |
| Jul 29, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | 1.54 | - | 568,000 |
| Jul 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | - | 10,000 |
| Jul 25, 2025 | 1.57 | 1.57 | 1.51 | 1.56 | 1.54 | 0.65% | 384,000 |
| Jul 24, 2025 | 1.51 | 1.58 | 1.50 | 1.55 | 1.53 | 3.33% | 1,370,000 |
| Jul 23, 2025 | 1.51 | 1.51 | 1.46 | 1.50 | 1.48 | - | 456,000 |
| Jul 22, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.48 | 0.67% | 474,000 |