Q P Group Holdings Limited (HKG:1412)
Hong Kong · Delayed Price · Currency is HKD 1.100
-0.020 (-1.79%)
May 7, 2026, 3:59 PM HKT
Q P Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 662,000 |
| May 6, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 332,000 |
| May 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 214,000 |
| May 4, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 52,000 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,000 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 56,000 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 36,000 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 14,000 |
| Apr 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 8,000 |
| Apr 15, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 136,000 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 46,000 |
| Apr 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 44,000 |
| Apr 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 8,000 |
| Apr 8, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 40,000 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Apr 1, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 222,000 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 30, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 106,000 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 52,000 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 8,000 |
| Mar 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| 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 |