Q P Group Holdings Limited (HKG:1412)
Hong Kong · Delayed Price · Currency is HKD 1.030
0.00 (0.00%)
Jun 18, 2026, 3:46 PM HKT
Q P Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | - | 20,000 |
| May 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | - | - |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | - | 80,000 |
| May 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.00 | -1.87% | 90,000 |
| May 13, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.02 | -0.93% | 232,000 |
| May 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.03 | -2.70% | 96,000 |
| May 11, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.06 | 0.91% | 42,000 |
| May 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | - | 80,000 |
| May 7, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.05 | -1.79% | 662,000 |
| May 6, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.07 | -1.75% | 332,000 |
| May 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.09 | -1.72% | 214,000 |
| May 4, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.10 | 0.87% | 52,000 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Apr 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Apr 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | 10,000 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Apr 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | -0.86% | 56,000 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | - | - |
| Apr 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | - | 10,000 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | 0.87% | 36,000 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | 14,000 |
| Apr 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | -0.86% | 8,000 |
| Apr 15, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.10 | -0.85% | 136,000 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.11 | 0.86% | 46,000 |
| Apr 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | - | 44,000 |
| Apr 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | - | 10,000 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.10 | -0.85% | 8,000 |
| Apr 8, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.11 | - | 40,000 |