Qingling Motors Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.620	1.620	1.540	1.570	1.434	3,022,000
2021-11-29	1.620	1.630	1.590	1.610	1.470	2,108,000
2021-11-26	1.680	1.680	1.630	1.640	1.498	1,548,000
2021-11-25	1.650	1.680	1.640	1.680	1.534	1,068,000
2021-11-24	1.670	1.670	1.640	1.660	1.516	2,562,000
2021-11-23	1.680	1.680	1.650	1.670	1.525	1,972,000
2021-11-22	1.680	1.700	1.670	1.690	1.543	1,104,000
2021-11-19	1.680	1.700	1.670	1.700	1.553	2,037,920
2021-11-18	1.680	1.730	1.670	1.680	1.534	4,402,000
2021-11-17	1.670	1.690	1.670	1.690	1.543	3,964,000
2021-11-16	1.700	1.710	1.670	1.690	1.543	1,610,698
2021-11-15	1.690	1.760	1.670	1.700	1.553	4,638,080
2021-11-12	1.700	1.700	1.670	1.690	1.543	1,210,000
2021-11-11	1.720	1.720	1.690	1.690	1.543	898,000
2021-11-10	1.740	1.760	1.690	1.710	1.562	1,762,000
2021-11-09	1.750	1.760	1.720	1.740	1.589	5,254,000
2021-11-08	1.710	1.750	1.690	1.730	1.580	5,896,000
2021-11-05	1.670	1.740	1.670	1.700	1.553	4,490,000
2021-11-04	1.720	1.730	1.700	1.710	1.562	1,022,000
2021-11-03	1.740	1.740	1.690	1.720	1.571	1,242,421
2021-11-02	1.740	1.740	1.700	1.720	1.571	2,016,786
2021-11-01	1.770	1.770	1.710	1.740	1.589	1,503,000
2021-10-29	1.720	1.760	1.700	1.750	1.598	3,047,000
2021-10-28	1.750	1.750	1.700	1.720	1.571	3,678,000
2021-10-27	1.730	1.810	1.710	1.760	1.607	10,830,000
2021-10-26	1.680	1.700	1.670	1.700	1.553	1,374,000
2021-10-25	1.700	1.700	1.650	1.660	1.516	1,214,000
2021-10-22	1.730	1.730	1.680	1.680	1.534	422,000
2021-10-21	1.680	1.720	1.670	1.710	1.562	1,120,000
2021-10-20	1.680	1.690	1.660	1.690	1.543	386,000
2021-10-19	1.660	1.680	1.660	1.670	1.525	598,000
2021-10-18	1.680	1.680	1.640	1.650	1.507	1,396,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

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