Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.730	0.740	0.720	0.740	0.740	956,000
2025-10-30	0.750	0.750	0.730	0.740	0.740	1,460,000
2025-10-28	0.750	0.760	0.740	0.750	0.750	158,000
2025-10-27	0.740	0.780	0.740	0.760	0.760	484,000
2025-10-24	0.750	0.750	0.740	0.740	0.740	376,000
2025-10-23	0.760	0.760	0.740	0.750	0.750	138,000
2025-10-22	0.770	0.770	0.750	0.750	0.750	272,000
2025-10-21	0.770	0.770	0.760	0.760	0.760	234,000
2025-10-20	0.750	0.780	0.750	0.770	0.770	324,000
2025-10-17	0.770	0.770	0.740	0.750	0.750	1,402,000
2025-10-16	0.780	0.790	0.770	0.770	0.770	206,000
2025-10-15	0.780	0.780	0.770	0.770	0.770	258,000
2025-10-14	0.800	0.800	0.770	0.780	0.780	1,548,000
2025-10-13	0.790	0.800	0.780	0.790	0.790	944,000
2025-10-10	0.840	0.840	0.780	0.810	0.810	1,882,000
2025-10-09	0.840	0.840	0.820	0.830	0.830	50,000
2025-10-08	0.800	0.840	0.800	0.830	0.830	2,112,000
2025-10-06	0.830	0.850	0.810	0.820	0.820	2,506,000
2025-10-03	0.860	0.860	0.840	0.850	0.850	792,000
2025-10-02	0.870	0.870	0.840	0.860	0.860	2,088,000
2025-09-30	0.890	0.890	0.800	0.860	0.860	2,334,841
2025-09-29	0.850	0.870	0.840	0.870	0.870	654,000
2025-09-26	0.890	0.890	0.860	0.880	0.880	1,450,000
2025-09-25	0.870	0.890	0.860	0.890	0.890	1,960,000
2025-09-24	0.880	0.890	0.860	0.880	0.880	1,324,000
2025-09-23	0.840	0.890	0.840	0.880	0.880	4,072,000
2025-09-22	0.850	0.880	0.850	0.850	0.850	2,404,000
2025-09-19	0.850	0.860	0.820	0.840	0.840	1,508,000
2025-09-18	0.870	0.900	0.850	0.850	0.850	4,828,000
2025-09-17	0.830	0.880	0.820	0.870	0.870	3,926,000
2025-09-16	0.790	0.830	0.780	0.830	0.830	1,578,000
2025-09-15	0.830	0.830	0.790	0.820	0.820	988,000
2025-09-12	0.790	0.830	0.790	0.830	0.830	5,654,000
2025-09-11	0.740	0.800	0.730	0.790	0.790	4,032,000
2025-09-10	0.750	0.760	0.740	0.750	0.750	1,232,000
2025-09-09	0.740	0.760	0.740	0.750	0.750	1,770,000
2025-09-08	0.730	0.750	0.730	0.740	0.740	2,420,000
2025-09-05	0.720	0.730	0.710	0.720	0.720	450,000
2025-09-04	0.710	0.720	0.700	0.710	0.710	870,000
2025-09-03	0.720	0.760	0.710	0.710	0.710	1,348,000
2025-09-02	0.730	0.730	0.710	0.710	0.710	1,100,000
2025-09-01	0.720	0.730	0.710	0.730	0.730	2,114,000
2025-08-29	0.760	0.770	0.720	0.730	0.730	11,568,400
2025-08-28	0.820	0.820	0.810	0.820	0.820	850,000
2025-08-27	0.830	0.840	0.810	0.830	0.830	1,356,000
2025-08-26	0.850	0.850	0.830	0.830	0.830	1,112,000
2025-08-25	0.790	0.860	0.780	0.860	0.860	6,904,000
2025-08-22	0.780	0.790	0.770	0.780	0.780	1,772,200
2025-08-21	0.790	0.790	0.780	0.780	0.780	510,000
2025-08-20	0.790	0.790	0.770	0.780	0.780	1,624,000
2025-08-19	0.800	0.810	0.790	0.800	0.800	1,368,000
2025-08-18	0.780	0.800	0.780	0.790	0.790	1,586,000
2025-08-15	0.780	0.790	0.780	0.790	0.790	502,000
2025-08-14	0.800	0.800	0.780	0.790	0.790	712,000
2025-08-13	0.800	0.800	0.790	0.800	0.800	722,820
2025-08-12	0.800	0.800	0.790	0.800	0.800	2,550,000
2025-08-11	0.800	0.810	0.800	0.800	0.800	1,402,000
2025-08-08	0.830	0.830	0.810	0.810	0.810	664,000
2025-08-07	0.840	0.840	0.820	0.830	0.830	416,000
2025-08-06	0.800	0.840	0.800	0.830	0.830	2,120,000

← NewerPage 5 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.