Q P Group Holdings Limited (HKG:1412)
Hong Kong
· Delayed Price · Currency is HKD 1.160
-0.010 (-0.85%)
Mar 10, 2026, 3:04 PM HKT
Q P Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 100,000 |
| 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 |
| Jan 8, 2026 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 0.63% | 98,000 |
| Jan 7, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 40,000 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -1.89% | 44,000 |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,000 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 31, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 96,000 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 16,000 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 68,000 |
| Dec 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 20,866 |
| Dec 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 22, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | 20,000 |
| Dec 19, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 60,000 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | 46,000 |
| Dec 17, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | 28,000 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 12, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -0.61% | 131,000 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 9, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 254,000 |
| Dec 8, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 38,000 |
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 24,000 |
| Dec 4, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | - | 160,000 |
| Dec 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 8,000 |
| Dec 2, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 156,000 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 204,000 |
| Nov 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 253,000 |
| Nov 27, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 408,000 |
| Nov 26, 2025 | 1.68 | 1.68 | 1.68 | 1.65 | 1.65 | -0.60% | 20,000 |
| Nov 25, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 126,000 |
| Nov 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 21, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 156,000 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 2,088,000 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 38,000 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 140,000 |
| Nov 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 13, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 2,380,000 |
| Nov 12, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 394,000 |
| Nov 11, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -0.58% | 26,000 |
| Nov 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 86,000 |
| Nov 7, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 40,000 |
| Nov 6, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 46,000 |
| Nov 5, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 46,000 |
| Nov 4, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 32,000 |
| Nov 3, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 120,000 |
| Oct 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 12,000 |
| Oct 30, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 228,000 |
| Oct 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 50,000 |
| Oct 27, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 196,000 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 872,000 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 32,000 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | 6,000 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 20, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 130,000 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 24,000 |
| Oct 16, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 0.60% | 200,000 |
| Oct 15, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.83% | 78,000 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 92,000 |
| Oct 13, 2025 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 304,000 |