Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-02-14 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-02-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-02-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-02-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-02-06 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-02-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-02-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6,000 |
| 2024-02-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-01-31 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-01-30 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 500 |
| 2024-01-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,500 |
| 2024-01-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 500 |
| 2024-01-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-01-24 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 1,500 |
| 2024-01-23 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 500 |
| 2024-01-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-01-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-01-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-01-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 500 |
| 2024-01-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-01-15 | 4.250 | 4.250 | 4.100 | 4.100 | 4.100 | 3,500 |
| 2024-01-12 | 4.310 | 4.310 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2024-01-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-01-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 15,000 |
| 2024-01-09 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 11,000 |
| 2024-01-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-01-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 11,500 |
| 2024-01-04 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 8,500 |
| 2024-01-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2024-01-02 | 4.210 | 4.500 | 4.210 | 4.350 | 4.350 | 8,000 |
| 2023-12-29 | 4.400 | 4.750 | 4.300 | 4.750 | 4.750 | 29,000 |
| 2023-12-28 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 11,000 |
| 2023-12-27 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 9,500 |
| 2023-12-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 7,500 |
| 2023-12-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-12-20 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 65,000 |
| 2023-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-12-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,121,000 |
| 2023-12-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2023-12-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-12-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2023-12-11 | 3.600 | 3.800 | 3.600 | 3.750 | 3.750 | 3,500 |
| 2023-12-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 11,304,000 |
| 2023-12-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,500 |
| 2023-11-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-29 | 3.800 | 3.800 | 3.770 | 3.800 | 3.800 | 5,500 |
| 2023-11-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-11-27 | 3.880 | 3.900 | 3.850 | 3.850 | 3.850 | 2,000 |
| 2023-11-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 11,000,000 |
| 2023-11-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 500 |
| 2023-11-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-11-21 | 3.450 | 3.700 | 3.450 | 3.650 | 3.650 | 10,500 |
| 2023-11-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,500 |
| 2023-11-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 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.