Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2023-08-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2023-08-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,500 |
| 2023-08-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2023-08-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,000 |
| 2023-08-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 8,500 |
| 2023-08-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-07-31 | 5.220 | 5.250 | 5.220 | 5.250 | 5.250 | 2,000 |
| 2023-07-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-07-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2023-07-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 11,500 |
| 2023-07-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,500 |
| 2023-07-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 6,000 |
| 2023-07-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-05 | 5.280 | 5.300 | 5.280 | 5.300 | 5.300 | 5,500 |
| 2023-07-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-07-03 | 5.210 | 5.280 | 5.210 | 5.280 | 5.280 | 5,000 |
| 2023-06-30 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 3,000 |
| 2023-06-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-06-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-06-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,000 |
| 2023-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-06-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2023-06-20 | 5.390 | 5.400 | 5.390 | 5.400 | 5.400 | 6,500 |
| 2023-06-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-06-16 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2023-06-15 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2023-06-14 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2023-06-13 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2023-06-12 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2023-06-09 | 6.300 | 6.300 | 6.190 | 6.190 | 6.190 | 500 |
| 2023-06-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-06-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-06-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,500 |
| 2023-06-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-06-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-06-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-05-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2023-05-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-05-29 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 5,500 |
| 2023-05-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10,000 |
| 2023-05-24 | 5.650 | 5.800 | 5.640 | 5.800 | 5.800 | 9,000 |
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.