Q P Group Holdings Limited(HK:1412)
HK$1.00-0.04 (-4.31%)
HK:1412
Q P Group Holdings Limited historical prices
HK$1.00
At close:-0.04 (-4.31%)
Want to see HK:1412 full AI Analyst Report?
Q P Group Holdings Limited (1412) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.99 | 0.99 | 0.99 | 1.00 | 1.00 | -4.31% | 6,000 | 0.05 |
| Nov 10, 2026 | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | +5.56% | 2,000 | 0.02 |
| Nov 09, 2026 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | +7.58% | 1,172,000 | 11.93 |
| Nov 06, 2026 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | -2.46% | 632,000 | 7.08 |
| Nov 05, 2026 | 1.03 | 1.03 | 1.03 | 1.02 | 1.02 | +3.05% | 6,000 | 0.07 |
| Nov 04, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 60,000 | 0.68 |
| Nov 03, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 50,000 | 0.57 |
| Nov 02, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 10,000 | 0.11 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +2.00% | 54,000 | 0.50 |
| Oct 28, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.99 | 0.99 | 0.99 | 1.00 | 1.00 | -2.91% | 4,000 | 0.03 |
| Oct 26, 2026 | 1.03 | 1.05 | 0.96 | 1.03 | 1.03 | 0.00% | 288,000 | 2.40 |
| Oct 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +3.00% | 4,000 | 0.03 |
| Oct 22, 2026 | 0.98 | 1.04 | 0.94 | 1.00 | 1.00 | -3.85% | 278,000 | 2.41 |
| Oct 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +1.96% | 4,000 | 0.03 |
| Oct 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 6,000 | 0.05 |
| Oct 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 20,000 | 0.14 |
| Oct 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 50,000 | 0.31 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 28,000 | 0.17 |
| Oct 13, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -0.48% | 52,000 | 0.33 |
| Oct 12, 2026 | 1.05 | 1.09 | 1.01 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.05 | 1.09 | 1.01 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.05 | 1.09 | 1.01 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.05 | 1.09 | 1.01 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.05 | 1.09 | 1.01 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | 52,000 | 0.29 |
| Sep 29, 2026 | 1.06 | 1.09 | 1.01 | 1.06 | 1.06 | 0.00% | 8,000 | 0.04 |
| Sep 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 40,000 | 0.22 |
| Sep 25, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | +0.48% | 0 | 0.00 |
| Sep 24, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | 0.00% | 740,000 | 4.06 |
| Sep 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +4.48% | 84,000 | 0.46 |
| Sep 18, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.47% | 422,000 | 2.37 |
| Sep 17, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 66,000 | 0.37 |
| Sep 15, 2026 | 1.02 | 1.08 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 12,000 | 0.07 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.04 | 0.00% | 226,000 | 1.28 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.00% | 146,000 | 0.84 |
| Sep 09, 2026 | 1.05 | 1.12 | 1.05 | 1.05 | 1.04 | 0.00% | 200,000 | 1.16 |
| Sep 08, 2026 | 1.09 | 1.14 | 1.05 | 1.05 | 1.04 | 0.00% | 648,000 | 3.95 |
| Sep 07, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.00% | 256,000 | 1.60 |
| Sep 04, 2026 | 1.06 | 1.09 | 1.01 | 1.05 | 1.04 | 0.00% | 480,000 | 3.12 |
| Sep 03, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.04 | +0.97% | 268,000 | 1.74 |
