Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-05-14 | 2.800 | 2.980 | 2.530 | 2.980 | 2.980 | 7,000 |
| 2024-05-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 9,500 |
| 2024-05-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2024-05-09 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-05-08 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 500 |
| 2024-05-07 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-05-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-05-03 | 2.950 | 2.950 | 2.920 | 2.920 | 2.920 | 1,000 |
| 2024-05-02 | 2.750 | 2.960 | 2.750 | 2.960 | 2.960 | 7,000 |
| 2024-04-30 | 2.980 | 2.980 | 2.700 | 2.700 | 2.700 | 12,500 |
| 2024-04-29 | 2.940 | 2.950 | 2.940 | 2.940 | 2.940 | 6,500 |
| 2024-04-26 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 5,000 |
| 2024-04-25 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 1,500 |
| 2024-04-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-23 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-04-22 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 4,000 |
| 2024-04-19 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 2,000 |
| 2024-04-18 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2024-04-17 | 3.640 | 3.640 | 3.350 | 3.350 | 3.350 | 3,000 |
| 2024-04-16 | 3.820 | 3.820 | 3.650 | 3.650 | 3.650 | 11,000 |
| 2024-04-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 500 |
| 2024-04-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-04-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-03-28 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 3,000 |
| 2024-03-27 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-03-26 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 3,500 |
| 2024-03-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-03-22 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2024-03-21 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2024-03-20 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2024-03-19 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-03-18 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2024-03-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-03-14 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-03-13 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2024-03-12 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 500 |
| 2024-03-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-03-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-03-07 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-03-06 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-03-05 | 4.370 | 4.370 | 4.340 | 4.340 | 4.340 | 4,000 |
| 2024-03-04 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-03-01 | 4.000 | 4.390 | 4.000 | 4.390 | 4.390 | 3,500 |
| 2024-02-29 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,000 |
| 2024-02-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2024-02-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-02-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2024-02-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-02-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-02-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2024-02-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-02-19 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 3,000 |
| 2024-02-16 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-10 | 0.1520 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.