Q P Group Holdings Limited (HKG:1412)
Hong Kong · Delayed Price · Currency is HKD 1.050
0.00 (0.00%)
Jul 31, 2026, 10:33 AM HKT
Q P Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.02 | 1.05 | 0.97 | 1.05 | - | - | 1,002,000 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 42,000 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 12,000 |
| Jul 23, 2026 | 1.07 | 1.19 | 1.07 | 1.10 | 1.10 | 2.80% | 1,094,000 |
| Jul 22, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | -0.93% | 34,000 |
| Jul 21, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 3.85% | 556,000 |
| Jul 20, 2026 | 1.02 | 1.10 | 0.97 | 1.04 | 1.04 | -1.89% | 1,232,000 |
| Jul 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.08 | 1.06 | 1.06 | 2.91% | 38,000 |
| Jul 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 13, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.03 | -1.90% | 30,000 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 698,000 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 110,000 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 314,000 |
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 6, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 176,000 |
| Jul 3, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 28,000 |
| Jul 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 244,000 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 150,000 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 4.81% | 222,000 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 270,000 |
| Jun 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 24, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 212,000 |
| Jun 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| Jun 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 42,000 |
| Jun 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 54,000 |
| Jun 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 12,000 |
| Jun 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 80,000 |
| Jun 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | - | - |
| Jun 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.00 | 0.96% | 94,000 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 0.99 | -1.89% | 140,000 |
| Jun 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.01 | - | - |
| Jun 9, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.01 | 1.92% | 86,000 |
| Jun 8, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 0.99 | - | 296,000 |
| Jun 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | - | - |
| Jun 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | - | - |
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | - | - |
| Jun 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | -0.95% | 110,000 |
| Jun 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | - | 100,000 |
| May 29, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.00 | 0.96% | 140,000 |
| May 28, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 0.99 | - | 178,000 |
| May 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | - | 40,000 |
| May 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | - | 120,000 |
| May 22, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 0.99 | -0.95% | 120,000 |
| May 21, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.00 | - | 76,000 |
| May 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | - | 262,000 |