Q P Group Holdings Limited (HKG:1412)
Hong Kong · Delayed Price · Currency is HKD 1.045
-0.010 (-0.95%)
Oct 2, 2026, 8:09 AM HKT
Q P Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | 52,000 |
| Sep 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 8,000 |
| Sep 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 40,000 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.48% | - |
| Sep 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 22, 2026 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | - | 740,000 |
| Sep 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | 84,000 |
| Sep 18, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.47% | 422,000 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 66,000 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 12,000 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.04 | - | 226,000 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 146,000 |
| Sep 9, 2026 | 1.05 | 1.12 | 1.05 | 1.05 | 1.04 | - | 200,000 |
| Sep 8, 2026 | 1.09 | 1.14 | 1.05 | 1.05 | 1.04 | - | 648,000 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 256,000 |
| Sep 4, 2026 | 1.06 | 1.09 | 1.01 | 1.05 | 1.04 | - | 480,000 |
| Sep 3, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.04 | 0.96% | 268,000 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 106,000 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.03 | -4.15% | 388,000 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | 2,000 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 2.36% | 34,000 |
| Aug 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| Aug 26, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.05 | - | 58,000 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 100,000 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 38,000 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| Aug 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 10,000 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 34,000 |
| Aug 17, 2026 | 1.02 | 1.10 | 1.02 | 1.06 | 1.05 | - | 112,000 |
| Aug 14, 2026 | 1.06 | 1.11 | 1.01 | 1.06 | 1.05 | - | 96,000 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| Aug 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 16,000 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.05 | -4.50% | 64,000 |
| Aug 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -0.45% | - |
| Aug 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | - | - |
| Aug 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | - | - |
| Aug 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -0.45% | - |
| Aug 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | - | - |
| Aug 3, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | 6.67% | 1,368,000 |
| Jul 31, 2026 | 1.02 | 1.05 | 0.97 | 1.05 | 1.04 | - | 1,002,000 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 42,000 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | - |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | - |
| Jul 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | - |
| Jul 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -4.55% | 12,000 |
| Jul 23, 2026 | 1.07 | 1.19 | 1.07 | 1.10 | 1.09 | 2.80% | 1,094,000 |