Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.270	1.270	1.220	1.230	1.230	6,622,508
2026-01-27	1.300	1.300	1.210	1.250	1.250	9,700,000
2026-01-26	1.300	1.330	1.260	1.290	1.290	15,448,000
2026-01-23	1.230	1.310	1.210	1.300	1.300	30,622,000
2026-01-22	1.240	1.240	1.170	1.210	1.210	4,970,000
2026-01-21	1.340	1.340	1.220	1.240	1.240	7,180,000
2026-01-20	1.350	1.370	1.330	1.340	1.340	11,231,470
2026-01-19	1.300	1.350	1.270	1.350	1.350	22,196,000
2026-01-16	1.250	1.310	1.240	1.300	1.300	12,212,000
2026-01-15	1.260	1.300	1.150	1.220	1.220	27,616,000
2026-01-14	1.240	1.270	1.150	1.210	1.210	16,424,000
2026-01-13	1.450	1.450	1.210	1.210	1.210	48,328,000
2026-01-12	1.330	1.410	1.330	1.400	1.400	26,020,000
2026-01-09	1.280	1.320	1.260	1.320	1.320	25,148,000
2026-01-08	1.170	1.270	1.160	1.250	1.250	24,588,000
2026-01-07	1.110	1.160	1.060	1.160	1.160	27,902,000
2026-01-06	1.040	1.100	1.010	1.100	1.100	18,762,000
2026-01-05	0.980	1.020	0.960	1.010	1.010	22,282,000
2026-01-02	0.920	0.970	0.900	0.960	0.960	17,100,000
2025-12-31	0.880	0.930	0.880	0.920	0.920	9,420,000
2025-12-30	0.830	0.900	0.810	0.890	0.890	11,932,260
2025-12-29	0.820	0.890	0.820	0.870	0.870	16,760,301
2025-12-24	0.830	0.830	0.810	0.810	0.810	508,000
2025-12-23	0.800	0.840	0.800	0.820	0.820	2,235,000
2025-12-22	0.810	0.820	0.780	0.820	0.820	1,668,000
2025-12-19	0.770	0.830	0.770	0.810	0.810	2,208,000
2025-12-18	0.790	0.790	0.760	0.770	0.770	1,218,000
2025-12-17	0.780	0.790	0.770	0.790	0.790	456,000
2025-12-16	0.800	0.830	0.780	0.790	0.790	420,000
2025-12-15	0.820	0.830	0.810	0.820	0.820	1,170,000
2025-12-12	0.780	0.820	0.760	0.820	0.820	2,586,000
2025-12-11	0.790	0.810	0.750	0.780	0.780	1,364,000
2025-12-10	0.720	0.800	0.720	0.790	0.790	4,952,000
2025-12-09	0.730	0.730	0.700	0.720	0.720	1,254,274
2025-12-08	0.730	0.740	0.720	0.730	0.730	581,000
2025-12-05	0.760	0.760	0.730	0.750	0.750	648,000
2025-12-04	0.720	0.760	0.720	0.760	0.760	1,046,000
2025-12-03	0.730	0.730	0.720	0.730	0.730	224,000
2025-12-02	0.730	0.730	0.720	0.730	0.730	336,000
2025-12-01	0.730	0.740	0.730	0.730	0.730	286,000
2025-11-28	0.720	0.730	0.720	0.730	0.730	212,000
2025-11-27	0.750	0.750	0.710	0.740	0.740	798,000
2025-11-26	0.740	0.740	0.730	0.740	0.740	1,020,000
2025-11-25	0.730	0.770	0.730	0.760	0.760	749,000
2025-11-24	0.740	0.740	0.730	0.730	0.730	272,000
2025-11-21	0.760	0.760	0.730	0.730	0.730	1,834,000
2025-11-20	0.770	0.780	0.760	0.780	0.780	212,000
2025-11-19	0.800	0.800	0.760	0.790	0.790	334,569
2025-11-18	0.770	0.780	0.760	0.770	0.770	482,000
2025-11-17	0.780	0.800	0.780	0.800	0.800	660,000
2025-11-14	0.820	0.820	0.770	0.770	0.770	256,000
2025-11-13	0.820	0.820	0.780	0.800	0.800	448,000
2025-11-12	0.840	0.840	0.780	0.790	0.790	778,000
2025-11-11	0.730	0.820	0.730	0.800	0.800	2,922,000
2025-11-10	0.730	0.740	0.720	0.720	0.720	1,526,000
2025-11-07	0.740	0.750	0.720	0.730	0.730	576,000
2025-11-06	0.740	0.740	0.730	0.740	0.740	268,000
2025-11-05	0.720	0.730	0.710	0.730	0.730	1,628,000
2025-11-04	0.730	0.730	0.720	0.730	0.730	386,000
2025-11-03	0.730	0.740	0.720	0.740	0.740	390,000

← NewerPage 4 of 21 · 1,231 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.