QPL International Holdings Limited - 0243.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.42	0.41	0.41	0.42	0.41	359,250
August 21, 2025	0.44	0.43	0.43	0.44	0.41	93,916
August 20, 2025	0.43	0.42	0.42	0.43	0.42	90,000
August 19, 2025	0.44	0.44	0.44	0.44	0.42	318,000
August 18, 2025	0.47	0.43	0.43	0.47	0.42	443,250
August 15, 2025	0.42	0.42	0.42	0.43	0.39	555,791
August 14, 2025	0.42	0.42	0.42	0.42	0.42	423,750
August 13, 2025	0.39	0.41	0.41	0.42	0.39	423,750
August 12, 2025	0.39	0.4	0.4	0.4	0.38	370,250
August 11, 2025	0.4	0.4	0.4	0.4	0.39	309,416
August 08, 2025	0.4	0.4	0.4	0.41	0.39	520,875
August 07, 2025	0.39	0.41	0.41	0.42	0.38	883,250
August 06, 2025	0.38	0.38	0.38	0.39	0.38	426,958
August 05, 2025	0.39	0.39	0.39	0.4	0.38	369,000
August 04, 2025	0.4	0.4	0.4	0.4	0.37	189,041
August 01, 2025	0.43	0.39	0.39	0.43	0.36	765,000
July 31, 2025	0.39	0.39	0.39	0.4	0.37	985,000
July 30, 2025	0.45	0.4	0.4	0.45	0.37	1.41M
July 29, 2025	0.44	0.41	0.41	0.44	0.38	997,416
July 28, 2025	0.5	0.41	0.41	0.5	0.41	3.43M
July 25, 2025	0.49	0.5	0.5	0.63	0.45	10.27M
July 24, 2025	0.35	0.47	0.47	0.51	0.34	14.37M
July 23, 2025	0.31	0.33	0.33	0.36	0.3	3.16M
July 22, 2025	0.32	0.28	0.28	0.32	0.28	785,332
July 21, 2025	0.31	0.31	0.31	0.32	0.28	527,500
July 18, 2025	0.28	0.29	0.29	0.3	0.25	782,541
July 17, 2025	0.28	0.27	0.27	0.28	0.25	398,874
July 16, 2025	0.29	0.29	0.29	0.34	0.28	1.92M
July 15, 2025	0.28	0.28	0.28	0.31	0.25	1.08M
July 14, 2025	0.29	0.27	0.27	0.3	0.26	1.23M
July 11, 2025	0.22	0.3	0.3	0.43	0.22	16.79M
July 10, 2025	0.21	0.2	0.2	0.21	0.19	426,000
July 09, 2025	0.21	0.19	0.19	0.22	0.18	2.62M
July 08, 2025	0.19	0.19	0.19	0.21	0.18	135,833
July 07, 2025	0.22	0.19	0.19	0.22	0.18	252,813
July 04, 2025	0.21	0.2	0.2	0.21	0.2	9,500
July 03, 2025	0.2	0.2	0.2	0.2	0.2	72,208
July 02, 2025	0.19	0.2	0.2	0.23	0.19	620,499
June 30, 2025	0.17	0.18	0.18	0.2	0.17	430,500
June 27, 2025	0.19	0.2	0.2	0.2	0.19	19,500
June 26, 2025	0.19	0.2	0.2	0.2	0.19	36,750
June 25, 2025	0.2	0.2	0.2	0.2	0.2	0
June 24, 2025	0.2	0.2	0.2	0.2	0.2	55,624
June 23, 2025	0.21	0.21	0.21	0.21	0.21	18,061
June 20, 2025	0.2	0.2	0.2	0.2	0.2	99,000
June 19, 2025	0.2	0.2	0.2	0.2	0.2	41
June 18, 2025	0.21	0.21	0.21	0.21	0.21	9,208
June 17, 2025	0.21	0.21	0.21	0.21	0.2	45,520
June 16, 2025	0.21	0.2	0.2	0.21	0.19	372,645
June 13, 2025	0.21	0.2	0.2	0.21	0.2	36,000
June 12, 2025	0.21	0.19	0.19	0.21	0.19	255,541
June 11, 2025	0.2	0.19	0.19	0.2	0.18	319,208
June 10, 2025	0.19	0.18	0.18	0.19	0.18	354,500
June 09, 2025	0.18	0.17	0.17	0.18	0.17	117,041
June 06, 2025	0.17	0.17	0.17	0.17	0.16	196,917
June 05, 2025	0.17	0.17	0.17	0.17	0.17	0
June 04, 2025	0.17	0.17	0.17	0.17	0.16	69,000
June 03, 2025	0.19	0.17	0.17	0.19	0.17	18,000
June 02, 2025	0.17	0.17	0.17	0.17	0.17	0
May 30, 2025	0.17	0.17	0.17	0.17	0.17	0

QPL International Holdings Limited (0243.HK) HKSE