Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 9,500 |
| 2023-05-22 | 5.800 | 5.810 | 5.800 | 5.810 | 5.810 | 6,000 |
| 2023-05-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2023-05-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,500 |
| 2023-05-17 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 3,500 |
| 2023-05-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 5,000 |
| 2023-05-15 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 4,500 |
| 2023-05-12 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-05-11 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-05-10 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-05-09 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-05-08 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-05-05 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-05-04 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 10,000 |
| 2023-05-03 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 0 |
| 2023-05-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-04-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-04-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-04-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-04-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-04-24 | 6.490 | 6.500 | 6.490 | 6.500 | 6.500 | 5,000 |
| 2023-04-21 | 6.080 | 6.500 | 5.950 | 6.500 | 6.500 | 7,500 |
| 2023-04-20 | 6.890 | 6.900 | 6.890 | 6.900 | 6.900 | 10,000 |
| 2023-04-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-04-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-17 | 5.840 | 7.760 | 5.840 | 7.040 | 7.040 | 22,500 |
| 2023-04-14 | 5.710 | 5.870 | 5.700 | 5.870 | 5.870 | 3,500 |
| 2023-04-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-04-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2023-04-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,000 |
| 2023-04-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 |
| 2023-04-04 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2023-04-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 |
| 2023-03-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-03-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2023-03-29 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 8,500 |
| 2023-03-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2023-03-23 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 500 |
| 2023-03-22 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2023-03-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-03-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-03-17 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-03-16 | 8.710 | 8.710 | 7.800 | 7.800 | 7.800 | 3,000 |
| 2023-03-15 | 5.700 | 8.940 | 5.700 | 8.700 | 8.700 | 13,000 |
| 2023-03-14 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 11,000 |
| 2023-03-13 | 5.550 | 5.790 | 5.550 | 5.790 | 5.790 | 35,000 |
| 2023-03-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 |
| 2023-03-09 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2023-03-08 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-03-07 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 1,000 |
| 2023-03-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2023-03-02 | 5.670 | 5.670 | 5.640 | 5.640 | 5.640 | 500 |
| 2023-03-01 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2023-02-28 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 10,437,500 |
| 2023-02-27 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2023-02-24 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 500 |
| 2023-02-23 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 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.