Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.300 | 6.200 | 5.220 | 6.000 | 6.000 | 76,500 |
| 2022-11-21 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 510 |
| 2022-11-18 | 5.600 | 5.600 | 5.380 | 5.430 | 5.430 | 14,000 |
| 2022-11-17 | 5.610 | 5.610 | 5.160 | 5.610 | 5.610 | 6,500 |
| 2022-11-16 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 8,500 |
| 2022-11-15 | 5.430 | 5.450 | 5.070 | 5.450 | 5.450 | 8,500 |
| 2022-11-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2022-11-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2022-11-10 | 5.650 | 5.670 | 5.650 | 5.670 | 5.670 | 1,500 |
| 2022-11-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2022-11-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-11-07 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 500 |
| 2022-11-04 | 5.420 | 5.430 | 5.050 | 5.420 | 5.420 | 4,500 |
| 2022-11-03 | 5.260 | 5.440 | 5.250 | 5.440 | 5.440 | 3,500 |
| 2022-11-02 | 5.460 | 5.660 | 5.460 | 5.660 | 5.660 | 1,000 |
| 2022-11-01 | 5.550 | 5.680 | 5.550 | 5.680 | 5.680 | 1,000 |
| 2022-10-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-10-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2022-10-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 714,000 |
| 2022-10-26 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 500 |
| 2022-10-25 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2022-10-24 | 6.100 | 6.100 | 5.700 | 5.880 | 5.880 | 47,000 |
| 2022-10-21 | 6.100 | 6.180 | 6.050 | 6.100 | 6.100 | 14,000 |
| 2022-10-20 | 5.900 | 6.150 | 5.800 | 6.150 | 6.150 | 35,000 |
| 2022-10-19 | 5.700 | 5.950 | 5.700 | 5.950 | 5.950 | 23,000 |
| 2022-10-18 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 12,500 |
| 2022-10-17 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 17,000 |
| 2022-10-14 | 5.600 | 5.750 | 5.420 | 5.750 | 5.750 | 18,500 |
| 2022-10-13 | 5.140 | 5.650 | 5.140 | 5.650 | 5.650 | 18,500 |
| 2022-10-12 | 5.400 | 5.600 | 5.140 | 5.600 | 5.600 | 34,000 |
| 2022-10-11 | 5.740 | 5.740 | 5.050 | 5.500 | 5.500 | 20,000 |
| 2022-10-10 | 5.110 | 5.840 | 5.100 | 5.740 | 5.740 | 15,500 |
| 2022-10-07 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2022-10-06 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 500 |
| 2022-10-05 | 5.800 | 5.950 | 5.800 | 5.940 | 5.940 | 1,000 |
| 2022-10-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-09-30 | 6.130 | 6.200 | 6.130 | 6.170 | 6.170 | 1,500 |
| 2022-09-29 | 6.000 | 6.150 | 6.000 | 6.140 | 6.140 | 6,000 |
| 2022-09-28 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 500 |
| 2022-09-27 | 4.000 | 6.450 | 4.000 | 6.340 | 6.340 | 13,000 |
| 2022-09-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2022-09-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2022-09-22 | 5.720 | 6.680 | 5.420 | 6.480 | 6.480 | 25,500 |
| 2022-09-21 | 5.080 | 6.800 | 5.070 | 5.940 | 5.940 | 34,500 |
| 2022-09-20 | 5.350 | 5.350 | 5.050 | 5.290 | 5.290 | 2,000 |
| 2022-09-19 | 3.000 | 5.490 | 3.000 | 5.490 | 5.490 | 20,500 |
| 2022-09-16 | 5.500 | 6.080 | 5.430 | 6.070 | 6.070 | 11,500 |
| 2022-09-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-09-14 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-09-13 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 500 |
| 2022-09-09 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 1,000 |
| 2022-09-08 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2022-09-07 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 1,000 |
| 2022-09-06 | 6.190 | 6.660 | 6.000 | 6.650 | 6.650 | 38,500 |
| 2022-09-05 | 6.000 | 6.190 | 6.000 | 6.190 | 6.190 | 14,000 |
| 2022-09-02 | 5.500 | 6.060 | 5.490 | 6.060 | 6.060 | 102,500 |
| 2022-09-01 | 5.210 | 5.480 | 5.210 | 5.480 | 5.480 | 44,500 |
| 2022-08-31 | 4.850 | 6.010 | 4.800 | 5.480 | 5.480 | 57,000 |
| 2022-08-30 | 4.710 | 5.000 | 4.710 | 5.000 | 5.000 | 2,000 |
| 2022-08-29 | 4.860 | 4.940 | 4.600 | 4.940 | 4.940 | 14,500 |
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.