Qingling Motors Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.350	0.350	0.335	0.350	0.350	2,756,000
2026-10-22	0.350	0.355	0.350	0.355	0.355	674,000
2026-10-21	0.355	0.355	0.350	0.355	0.355	844,000
2026-10-20	0.375	0.375	0.350	0.360	0.360	10,916,000
2026-10-16	0.380	0.390	0.375	0.380	0.380	2,362,000
2026-10-15	0.395	0.395	0.370	0.380	0.380	2,554,000
2026-10-14	0.400	0.400	0.375	0.390	0.390	6,476,265
2026-10-13	0.400	0.410	0.380	0.410	0.410	6,618,000
2026-10-12	0.450	0.450	0.400	0.415	0.415	9,572,000
2026-10-09	0.450	0.450	0.440	0.445	0.445	552,000
2026-10-08	0.455	0.455	0.440	0.440	0.440	2,462,000
2026-10-07	0.465	0.465	0.455	0.460	0.460	690,000
2026-10-06	0.465	0.470	0.465	0.465	0.465	188,000
2026-10-05	0.460	0.465	0.455	0.465	0.465	176,000
2026-10-02	0.460	0.470	0.460	0.460	0.460	526,000
2026-09-30	0.470	0.480	0.460	0.460	0.460	496,000
2026-09-29	0.465	0.470	0.465	0.470	0.470	128,000
2026-09-28	0.495	0.495	0.465	0.465	0.465	837,314
2026-09-25	0.470	0.470	0.465	0.465	0.465	1,728,000
2026-09-24	0.490	0.490	0.470	0.475	0.475	2,058,000
2026-09-23	0.470	0.495	0.470	0.490	0.490	992,000
2026-09-22	0.460	0.465	0.450	0.465	0.465	1,614,000
2026-09-21	0.465	0.465	0.455	0.455	0.455	676,000
2026-09-18	0.465	0.475	0.460	0.470	0.470	404,000
2026-09-17	0.465	0.470	0.460	0.465	0.465	314,000
2026-09-16	0.470	0.475	0.465	0.465	0.465	904,000
2026-09-15	0.475	0.475	0.460	0.470	0.470	1,124,000
2026-09-14	0.475	0.480	0.470	0.480	0.480	856,000
2026-09-11	0.470	0.480	0.465	0.480	0.480	498,000
2026-09-10	0.490	0.490	0.465	0.470	0.470	2,806,000
2026-09-09	0.490	0.495	0.490	0.490	0.490	686,000
2026-09-08	0.505	0.510	0.495	0.505	0.505	1,368,000
2026-09-07	0.515	0.520	0.505	0.510	0.510	632,000
2026-09-04	0.515	0.530	0.515	0.525	0.525	359,876
2026-09-03	0.510	0.530	0.510	0.520	0.520	592,000
2026-09-02	0.520	0.535	0.515	0.515	0.515	466,000
2026-09-01	0.520	0.530	0.515	0.530	0.530	1,708,000
2026-08-31	0.540	0.550	0.525	0.530	0.530	920,000
2026-08-28	0.560	0.560	0.540	0.545	0.545	770,000
2026-08-27	0.555	0.560	0.550	0.560	0.560	38,177
2026-08-26	0.560	0.560	0.550	0.550	0.550	644,000
2026-08-25	0.560	0.565	0.560	0.560	0.560	180,000
2026-08-24	0.585	0.590	0.560	0.565	0.565	2,158,000
2026-08-21	0.560	0.585	0.560	0.585	0.585	3,260,000
2026-08-20	0.550	0.565	0.550	0.555	0.555	1,006,000
2026-08-19	0.555	0.555	0.545	0.545	0.545	836,000
2026-08-18	0.560	0.560	0.550	0.560	0.560	726,000
2026-08-17	0.570	0.570	0.550	0.560	0.560	940,000
2026-08-14	0.560	0.570	0.560	0.565	0.565	162,000
2026-08-13	0.560	0.570	0.560	0.570	0.570	308,000
2026-08-12	0.570	0.575	0.560	0.570	0.570	1,090,000
2026-08-11	0.580	0.590	0.575	0.585	0.585	2,482,000
2026-08-10	0.595	0.605	0.580	0.590	0.590	8,124,000
2026-08-07	0.595	0.610	0.585	0.610	0.610	3,904,000
2026-08-06	0.600	0.615	0.590	0.600	0.600	3,402,000
2026-08-05	0.605	0.610	0.595	0.595	0.595	3,574,000
2026-08-04	0.650	0.650	0.600	0.610	0.610	4,136,000
2026-08-03	0.605	0.645	0.605	0.630	0.630	658,000
2026-07-31	0.640	0.640	0.620	0.620	0.620	224,000
2026-07-30	0.620	0.640	0.610	0.640	0.640	730,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-07	0.1292 HKD
2021-06-04	0.1210 HKD
2020-06-08	0.1741 HKD
2019-06-03	0.1820 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.