Q P Group Holdings Limited (HKG:1412)
Hong Kong · Delayed Price · Currency is HKD 1.170
0.00 (0.00%)
Mar 24, 2026, 2:52 PM HKT
Q P Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 51,200 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 20, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -1.68% | 32,000 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 32,000 |
| Mar 16, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 152,000 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 34,000 |
| Mar 12, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 216,000 |
| Mar 11, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 152,000 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 116,000 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 8,000 |
| Mar 6, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -1.65% | 104,000 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 6,000 |
| Mar 4, 2026 | 1.19 | 1.29 | 1.17 | 1.23 | 1.23 | 3.36% | 640,000 |
| Mar 3, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 110,000 |
| Mar 2, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 110,000 |
| Feb 27, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 54,000 |
| Feb 26, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 34,000 |
| Feb 25, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 150,000 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 308,000 |
| Feb 23, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 152,000 |
| Feb 20, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 66,000 |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 13, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 176,000 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 164,000 |
| 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 |