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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.38	0.37	0.37	0.39	0.35	666,375
September 25, 2025	0.36	0.36	0.36	0.38	0.35	321,750
September 24, 2025	0.4	0.35	0.35	0.4	0.35	495,000
September 23, 2025	0.34	0.4	0.4	0.4	0.34	6.45M
September 22, 2025	0.33	0.33	0.33	0.33	0.32	108,000
September 19, 2025	0.32	0.33	0.33	0.34	0.32	5.25M
September 18, 2025	0.33	0.34	0.34	0.34	0.33	72,000
September 17, 2025	0.35	0.35	0.35	0.35	0.35	73,250
September 16, 2025	0.34	0.35	0.35	0.36	0.34	73,250
September 15, 2025	0.32	0.34	0.34	0.34	0.32	114,166
September 12, 2025	0.35	0.33	0.33	0.35	0.33	117,000
September 11, 2025	0.35	0.34	0.34	0.35	0.34	81,000
September 10, 2025	0.35	0.36	0.36	0.36	0.33	117,000
September 09, 2025	0.36	0.34	0.34	0.36	0.34	1.04M
September 08, 2025	0.37	0.36	0.36	0.38	0.36	633,834
September 05, 2025	0.38	0.38	0.38	0.39	0.37	669,834
September 04, 2025	0.42	0.38	0.38	0.42	0.38	760,500
September 03, 2025	0.4	0.41	0.41	0.41	0.39	186,000
September 02, 2025	0.42	0.4	0.4	0.42	0.4	495,000
September 01, 2025	0.4	0.4	0.4	0.41	0.39	468,000
August 29, 2025	0.42	0.41	0.41	0.42	0.4	324,000
August 28, 2025	0.43	0.42	0.42	0.43	0.42	2.51M
August 27, 2025	0.43	0.43	0.43	0.44	0.39	3.94M
August 26, 2025	0.48	0.43	0.43	0.48	0.43	3.09M
August 25, 2025	0.46	0.47	0.47	0.49	0.39	4.91M
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

QPL International Holdings Limited (0243.HK) HKSE