Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 500 |
| 2023-02-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,500 |
| 2023-02-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2023-02-17 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 33,500 |
| 2023-02-16 | 5.750 | 5.750 | 5.730 | 5.730 | 5.730 | 500 |
| 2023-02-15 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 2,000 |
| 2023-02-14 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 9,500 |
| 2023-02-13 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 2,500 |
| 2023-02-10 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2023-02-09 | 5.450 | 5.450 | 5.440 | 5.450 | 5.450 | 2,500 |
| 2023-02-08 | 5.320 | 5.450 | 5.320 | 5.450 | 5.450 | 7,500 |
| 2023-02-07 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 2,500 |
| 2023-02-06 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 3,000 |
| 2023-02-03 | 5.300 | 5.420 | 5.300 | 5.420 | 5.420 | 2,000 |
| 2023-02-02 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 2,000 |
| 2023-02-01 | 5.460 | 5.460 | 5.420 | 5.420 | 5.420 | 2,000 |
| 2023-01-31 | 5.460 | 5.460 | 5.380 | 5.460 | 5.460 | 3,500 |
| 2023-01-30 | 5.500 | 5.520 | 5.490 | 5.500 | 5.500 | 17,000 |
| 2023-01-27 | 5.520 | 5.540 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-01-26 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2023-01-20 | 5.540 | 5.690 | 5.460 | 5.640 | 5.640 | 24,500 |
| 2023-01-19 | 5.540 | 5.540 | 5.460 | 5.520 | 5.520 | 2,000 |
| 2023-01-18 | 5.650 | 5.650 | 5.630 | 5.630 | 5.630 | 1,000 |
| 2023-01-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-01-16 | 5.460 | 5.500 | 5.450 | 5.500 | 5.500 | 13,000 |
| 2023-01-13 | 5.450 | 5.460 | 5.450 | 5.460 | 5.460 | 1,500 |
| 2023-01-12 | 5.470 | 5.490 | 5.460 | 5.460 | 5.460 | 5,000 |
| 2023-01-11 | 5.500 | 5.500 | 5.460 | 5.460 | 5.460 | 11,500 |
| 2023-01-10 | 5.310 | 5.680 | 5.310 | 5.460 | 5.460 | 16,000 |
| 2023-01-09 | 5.150 | 5.450 | 5.000 | 5.450 | 5.450 | 44,500 |
| 2023-01-06 | 5.100 | 5.200 | 5.050 | 5.150 | 5.150 | 10,000 |
| 2023-01-05 | 5.050 | 5.100 | 4.990 | 5.100 | 5.100 | 7,000 |
| 2023-01-04 | 5.190 | 5.190 | 5.040 | 5.040 | 5.040 | 3,500 |
| 2023-01-03 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 500 |
| 2022-12-30 | 5.180 | 5.190 | 5.150 | 5.190 | 5.190 | 16,500 |
| 2022-12-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-12-28 | 4.850 | 4.850 | 4.820 | 4.850 | 4.850 | 3,500 |
| 2022-12-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-12-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2022-12-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-12-20 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2022-12-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-12-16 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 10,500 |
| 2022-12-15 | 4.790 | 4.790 | 4.720 | 4.720 | 4.720 | 1,000 |
| 2022-12-14 | 4.750 | 4.800 | 4.750 | 4.790 | 4.790 | 4,000 |
| 2022-12-13 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 2,500 |
| 2022-12-12 | 5.090 | 5.090 | 3.000 | 4.600 | 4.600 | 6,500 |
| 2022-12-09 | 5.110 | 5.110 | 5.100 | 5.110 | 5.110 | 1,500 |
| 2022-12-08 | 5.100 | 5.120 | 5.100 | 5.100 | 5.100 | 3,500 |
| 2022-12-07 | 5.150 | 5.150 | 5.120 | 5.120 | 5.120 | 4,000 |
| 2022-12-06 | 5.230 | 5.230 | 5.080 | 5.150 | 5.150 | 2,000 |
| 2022-12-05 | 5.180 | 5.180 | 5.150 | 5.180 | 5.180 | 3,500 |
| 2022-12-02 | 5.340 | 5.340 | 5.070 | 5.180 | 5.180 | 3,000 |
| 2022-12-01 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 4,000 |
| 2022-11-30 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1,000 |
| 2022-11-29 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2022-11-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2022-11-25 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2022-11-24 | 5.290 | 5.360 | 5.100 | 5.360 | 5.360 | 9,000 |
| 2022-11-23 | 5.760 | 5.760 | 5.600 | 5.600 | 5.600 | 1,000 |
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.