Q P Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01412  2020-01-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.620 1.560 1.620 1,870,726 1.620 1.560 1.620 1.590 1.650 1,149,866 1.6269 -1.22%
2025-11-28 0 20 1.640 1.640 1.680 10,805,770 1.640 1.640 1.680 1.640 1.740 6,399,000 1.6887 -4.09%
2025-10-31 0 20 1.710 1.690 1.710 4,716,140 1.710 1.690 1.710 1.630 1.720 2,796,000 1.6867 3.01%
2025-09-30 0 22 1.660 1.660 1.680 13,021,460 1.660 1.660 1.680 1.472 1.740 8,032,395 1.6211 4.34%
2025-08-29 0 21 1.610 1.610 1.650 9,704,100 1.591 1.591 1.630 1.522 1.660 6,066,624 1.5996 -1.23%
2025-07-31 0 22 1.630 1.630 1.640 29,829,531 1.611 1.611 1.621 1.364 1.621 20,984,839 1.4215 8.67%
2025-06-30 0 21 1.500 1.480 1.500 18,695,932 1.482 1.462 1.482 1.181 1.502 13,750,037 1.3597 20.81%
2025-05-30 0 20 1.350 1.350 1.380 7,539,220 1.227 1.227 1.254 1.063 1.281 6,280,645 1.2004 12.50%
2025-04-30 0 19 1.200 1.180 1.200 5,434,480 1.091 1.072 1.091 1.009 1.354 4,601,551 1.1810 -16.08%
2025-03-31 0 21 1.430 1.420 1.430 5,424,180 1.300 1.291 1.300 1.118 1.336 4,416,697 1.2281 14.40%
2025-02-28 0 20 1.250 1.250 1.290 297,952 1.136 1.136 1.172 1.118 1.172 258,723 1.1516 -0.79%
2025-01-28 0 19 1.260 1.230 1.270 3,825,760 1.145 1.118 1.154 0.982 1.291 3,439,610 1.1123 12.50%
2024-12-31 0 20 1.120 1.050 1.150 9,617,760 1.018 0.954 1.045 1.009 1.036 9,614,624 1.0003 -1.75%
2024-11-29 0 21 1.140 1.050 1.170 254,400 1.036 0.954 1.063 0.945 1.045 250,874 1.0141 -1.72%
2024-10-31 0 21 1.160 1.150 1.160 1,075,680 1.054 1.045 1.054 0.963 1.072 1,084,919 0.9915 8.41%
2024-09-30 0 19 1.070 1.050 1.090 648,060 0.972 0.954 0.991 0.909 0.972 696,189 0.9309 -6.63%
2024-08-30 0 22 1.180 1.100 1.180 459,160 1.041 0.971 1.041 0.900 1.041 480,395 0.9558 10.28%
2024-07-31 0 22 1.070 1.070 1.100 2,187,760 0.944 0.944 0.971 0.830 0.997 2,397,441 0.9125 12.63%
2024-06-28 0 19 0.950 0.950 1.000 1,232,580 0.838 0.838 0.883 0.768 0.929 1,428,532 0.8628 -2.91%
2024-05-31 0 21 1.060 1.050 1.100 1,453,020 0.864 0.855 0.896 0.831 1.010 1,686,479 0.8616 -7.02%
2024-04-30 0 20 1.140 1.130 1.220 1,193,840 0.929 0.921 0.994 0.880 1.548 1,222,514 0.9765 -1.72%
2024-03-28 0 20 1.160 1.160 1.210 331,160 0.945 0.945 0.986 0.937 0.961 348,588 0.9500 -0.85%
2024-02-29 0 19 1.170 1.160 1.170 234,720 0.953 0.945 0.953 0.937 0.961 245,485 0.9561 0.00%
2024-01-31 0 22 1.170 1.160 1.210 894,800 0.953 0.945 0.986 0.953 1.067 913,203 0.9798 -5.65%
2023-12-29 0 19 1.240 1.240 1.350 336,020 1.010 1.010 1.100 0.986 1.035 333,859 1.0065 -3.12%
2023-11-30 0 22 1.280 1.270 1.280 33,540 1.043 1.035 1.043 1.043 1.100 31,913 1.0510 -3.03%
2023-10-31 0 20 1.320 1.270 1.320 191,960 1.075 1.035 1.075 1.027 1.124 171,839 1.1171 3.94%
2023-09-29 0 19 1.270 1.260 1.410 22,820 1.035 1.027 1.149 1.027 1.035 22,171 1.0293 0.00%
2023-08-31 0 23 1.290 1.250 1.290 170,560 1.035 1.003 1.035 0.987 1.043 169,558 1.0059 1.57%
2023-07-31 0 20 1.270 1.230 1.300 598,480 1.019 0.987 1.043 0.979 1.043 603,428 0.9918 0.79%
2023-06-30 0 21 1.260 1.250 1.260 807,540 1.011 1.003 1.011 0.995 1.083 777,876 1.0381 -2.20%
2023-05-31 0 21 1.400 1.400 1.450 229,060 1.033 1.033 1.070 1.019 1.056 222,177 1.0310 0.72%
2023-04-28 0 17 1.390 1.380 1.390 500,800 1.026 1.019 1.026 1.011 1.070 484,997 1.0326 0.00%
2023-03-31 0 23 1.390 1.370 1.390 610,200 1.026 1.011 1.026 1.004 1.033 601,504 1.0145 0.72%
2023-02-28 0 20 1.380 1.370 1.400 306,780 1.019 1.011 1.033 1.004 1.033 300,752 1.0200 -1.43%
2023-01-31 0 18 1.400 1.370 1.400 237,960 1.033 1.011 1.033 1.004 1.033 233,015 1.0212 2.94%
2022-12-30 0 20 1.360 1.360 1.370 316,500 1.004 1.004 1.011 0.997 1.026 314,299 1.0070 0.74%
2022-11-30 0 22 1.350 1.350 1.380 480,580 0.997 0.997 1.019 0.997 1.041 476,868 1.0078 -3.57%
2022-10-31 0 20 1.400 1.370 1.400 565,500 1.033 1.011 1.033 1.011 1.048 552,734 1.0231 2.19%
2022-09-30 0 21 1.370 1.360 1.390 1,042,960 1.011 1.004 1.026 1.004 1.048 1,029,088 1.0135 0.72%
2022-08-31 0 23 1.390 1.360 1.390 828,660 1.004 0.982 1.004 0.968 1.083 836,181 0.9910 -0.71%
2022-07-29 0 20 1.400 1.390 1.400 886,400 1.011 1.004 1.011 0.968 1.047 897,094 0.9881 6.06%
2022-06-30 0 21 1.320 1.310 1.350 436,340 0.953 0.946 0.975 0.870 1.127 469,856 0.9287 3.32%
2022-05-31 0 20 1.390 1.330 1.390 1,025,480 0.923 0.883 0.923 0.863 0.929 1,150,762 0.8911 8.59%
2022-04-29 0 18 1.280 1.280 1.300 226,140 0.850 0.850 0.863 0.817 0.876 268,109 0.8435 0.79%
2022-03-31 0 23 1.270 1.270 1.300 7,363,248 0.843 0.843 0.863 0.797 0.823 9,095,235 0.8096 3.25%
2022-02-28 0 17 1.230 1.220 1.230 423,940 0.817 0.810 0.817 0.810 0.830 518,144 0.8182 -0.81%
2022-01-31 0 21 1.240 1.240 1.290 266,660 0.823 0.823 0.856 0.810 0.850 325,346 0.8196 0.81%
2021-12-31 0 22 1.230 1.230 1.290 508,020 0.817 0.817 0.856 0.810 0.837 620,568 0.8186 0.82%
2021-11-30 0 22 1.220 1.220 1.270 672,080 0.810 0.810 0.843 0.810 0.856 819,391 0.8202 -3.17%
2021-10-29 0 18 1.260 1.240 1.270 216,620 0.837 0.823 0.843 0.803 0.837 265,097 0.8171 3.28%
2021-09-30 0 21 1.220 1.220 1.260 2,928,420 0.810 0.810 0.837 0.771 0.849 3,604,816 0.8124 0.03%
2021-08-31 0 22 1.240 1.240 1.290 2,873,520 0.810 0.810 0.842 0.790 0.882 3,424,068 0.8392 -3.88%
2021-07-30 0 21 1.290 1.290 1.320 2,532,640 0.842 0.842 0.862 0.823 0.901 2,967,730 0.8534 -0.77%
2021-06-30 0 21 1.300 1.300 1.370 3,448,440 0.849 0.849 0.895 0.836 0.921 3,975,350 0.8675 -1.52%
2021-05-31 0 20 1.320 1.320 1.330 13,683,366 0.862 0.862 0.869 0.815 0.927 15,891,936 0.8610 0.57%
2021-04-30 0 19 1.430 1.410 1.430 25,497,020 0.857 0.845 0.857 0.683 0.899 31,614,190 0.8065 17.21%
2021-03-31 0 23 1.220 1.190 1.220 17,232,920 0.731 0.713 0.731 0.605 0.767 25,217,272 0.6834 14.02%
2021-02-26 0 18 1.070 1.040 1.070 3,695,700 0.641 0.623 0.641 0.611 0.659 5,806,279 0.6365 1.90%
2021-01-29 0 20 1.050 1.020 1.050 6,411,880 0.629 0.611 0.629 0.533 0.629 11,192,104 0.5729 15.38%
2020-12-31 0 22 0.910 0.890 0.910 2,397,200 0.545 0.533 0.545 0.521 0.563 4,474,839 0.5357 1.11%
2020-11-30 0 21 0.900 0.890 0.900 2,400,620 0.539 0.533 0.539 0.527 0.605 4,374,731 0.5487 -1.10%
2020-10-30 0 18 0.910 0.910 0.920 901,020 0.545 0.545 0.551 0.533 0.599 1,651,786 0.5455 1.11%
2020-09-30 0 22 0.900 0.900 0.990 787,620 0.539 0.539 0.593 0.497 0.623 1,484,346 0.5306 1.10%
2020-08-31 0 21 0.910 0.910 0.930 957,600 0.534 0.534 0.545 0.522 0.557 1,797,648 0.5327 -2.15%
2020-07-31 0 22 0.930 0.920 0.960 2,818,080 0.545 0.539 0.563 0.498 0.569 5,191,689 0.5428 0.00%
2020-06-30 0 21 0.930 0.890 0.930 3,270,540 0.545 0.522 0.545 0.516 0.580 6,037,641 0.5417 3.33%
2020-05-29 0 20 0.990 0.960 0.990 911,260 0.528 0.512 0.528 0.501 0.528 1,774,793 0.5134 1.02%
2020-04-29 0 19 0.980 0.960 0.980 1,750,080 0.522 0.512 0.522 0.490 0.538 3,433,269 0.5097 3.16%
2020-03-31 0 22 0.950 0.950 0.960 3,563,460 0.506 0.506 0.512 0.442 0.533 7,241,758 0.4921 -5.00%
2020-02-28 0 20 1.000 0.950 1.000 5,069,600 0.533 0.506 0.533 0.469 0.570 9,530,604 0.5319 9.89%
2020-01-31 0 10 0.910 0.910 0.940 42,944,000 0.485 0.485 0.501 0.442 0.618 75,580,688 0.5682

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top