Qingling Motors Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.800	0.830	0.800	0.810	0.810	687,100
2025-08-04	0.810	0.820	0.800	0.810	0.810	1,112,000
2025-08-01	0.810	0.840	0.800	0.810	0.810	1,804,000
2025-07-31	0.810	0.820	0.790	0.800	0.800	1,578,010
2025-07-30	0.810	0.820	0.800	0.810	0.810	1,290,000
2025-07-29	0.800	0.820	0.790	0.810	0.810	2,482,000
2025-07-28	0.810	0.820	0.790	0.810	0.810	1,800,000
2025-07-25	0.820	0.830	0.810	0.830	0.830	1,686,000
2025-07-24	0.810	0.840	0.800	0.820	0.820	1,426,000
2025-07-23	0.820	0.830	0.800	0.820	0.820	2,892,000
2025-07-22	0.780	0.820	0.780	0.820	0.820	2,554,000
2025-07-21	0.830	0.830	0.760	0.800	0.800	11,802,000
2025-07-18	0.840	0.850	0.800	0.820	0.820	3,634,000
2025-07-17	0.840	0.850	0.820	0.830	0.830	4,056,000
2025-07-16	0.870	0.880	0.840	0.850	0.850	5,926,000
2025-07-15	0.900	0.910	0.860	0.870	0.870	4,954,000
2025-07-14	0.880	0.910	0.860	0.900	0.900	7,501,100
2025-07-11	0.860	0.930	0.860	0.860	0.860	9,672,000
2025-07-10	0.840	0.860	0.820	0.840	0.840	2,953,000
2025-07-09	0.850	0.860	0.810	0.840	0.840	5,018,000
2025-07-08	0.730	0.840	0.730	0.830	0.830	8,630,000
2025-07-07	0.710	0.740	0.690	0.730	0.730	3,004,000
2025-07-04	0.700	0.710	0.690	0.700	0.700	1,492,000
2025-07-03	0.700	0.710	0.690	0.700	0.700	3,014,000
2025-07-02	0.710	0.710	0.700	0.710	0.710	2,616,001
2025-06-30	0.710	0.710	0.690	0.710	0.710	2,228,000
2025-06-27	0.710	0.720	0.700	0.710	0.710	844,000
2025-06-26	0.700	0.720	0.700	0.720	0.720	2,634,000
2025-06-25	0.700	0.710	0.700	0.700	0.700	1,380,000
2025-06-24	0.700	0.720	0.690	0.720	0.720	1,076,000
2025-06-23	0.690	0.700	0.670	0.700	0.700	1,120,000
2025-06-20	0.680	0.700	0.680	0.700	0.700	732,000
2025-06-19	0.710	0.710	0.670	0.670	0.670	4,864,467
2025-06-18	0.700	0.730	0.690	0.730	0.730	2,854,000
2025-06-17	0.740	0.740	0.690	0.700	0.700	2,996,000
2025-06-16	0.720	0.750	0.710	0.740	0.740	4,460,000
2025-06-13	0.720	0.740	0.680	0.700	0.700	3,824,000
2025-06-12	0.680	0.710	0.670	0.690	0.690	1,486,000
2025-06-11	0.680	0.700	0.670	0.680	0.680	1,778,000
2025-06-10	0.660	0.670	0.660	0.670	0.670	1,244,000
2025-06-09	0.690	0.690	0.660	0.670	0.670	2,194,000
2025-06-06	0.670	0.680	0.670	0.670	0.670	538,000
2025-06-05	0.700	0.700	0.670	0.670	0.670	2,542,000
2025-06-04	0.680	0.720	0.670	0.700	0.700	4,530,000
2025-06-03	0.700	0.700	0.660	0.660	0.660	1,528,000
2025-06-02	0.700	0.700	0.660	0.680	0.680	1,764,000
2025-05-30	0.720	0.740	0.690	0.700	0.700	3,606,000
2025-05-29	0.740	0.760	0.700	0.730	0.730	5,620,000
2025-05-28	0.760	0.780	0.720	0.740	0.740	8,134,000
2025-05-27	0.690	0.770	0.660	0.770	0.770	11,436,000
2025-05-26	0.650	0.730	0.650	0.690	0.690	18,088,000
2025-05-23	0.620	0.640	0.610	0.620	0.620	7,314,000
2025-05-22	0.570	0.570	0.560	0.560	0.560	928,000
2025-05-21	0.570	0.580	0.560	0.570	0.570	1,238,000
2025-05-20	0.580	0.580	0.570	0.580	0.580	866,000
2025-05-19	0.600	0.600	0.570	0.580	0.580	2,368,000
2025-05-16	0.580	0.600	0.570	0.590	0.590	1,300,000
2025-05-15	0.570	0.610	0.570	0.580	0.580	7,886,000
2025-05-14	0.550	0.580	0.550	0.570	0.570	1,500,000
2025-05-13	0.550	0.560	0.550	0.550	0.550	1,256,716

← NewerPage 6 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.