Qingci Games Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.810	5.050	4.710	4.990	4.990	31,000
2022-08-25	4.730	4.880	4.720	4.800	4.800	45,000
2022-08-24	4.680	4.750	4.680	4.680	4.680	26,500
2022-08-23	4.770	4.770	4.650	4.740	4.740	7,000
2022-08-22	4.720	4.790	4.720	4.790	4.790	12,000
2022-08-19	4.740	4.740	4.660	4.720	4.720	9,500
2022-08-18	4.650	4.650	4.480	4.600	4.600	29,000
2022-08-17	4.750	4.950	4.700	4.700	4.700	24,000
2022-08-16	4.300	4.570	4.210	4.570	4.570	23,000
2022-08-15	4.500	4.500	4.470	4.500	4.500	17,500
2022-08-12	4.230	4.600	4.200	4.340	4.340	98,000
2022-08-11	4.050	4.330	4.000	4.330	4.330	14,000
2022-08-10	4.300	4.300	3.820	4.060	4.060	10,500
2022-08-09	3.850	3.980	3.850	3.980	3.980	3,000
2022-08-08	3.930	4.000	3.860	4.000	4.000	3,000
2022-08-05	4.080	4.260	4.000	4.000	4.000	2,500
2022-08-04	3.970	3.970	3.860	3.940	3.940	4,000
2022-08-03	3.820	4.030	3.810	3.980	3.980	43,770
2022-08-02	3.980	4.070	3.850	4.050	4.050	22,770
2022-08-01	3.970	4.210	3.970	4.170	4.170	3,500
2022-07-29	3.930	4.250	3.930	4.230	4.230	1,500
2022-07-28	4.170	4.330	4.160	4.330	4.330	42,500
2022-07-27	4.200	4.350	4.160	4.170	4.170	54,000
2022-07-26	3.910	4.050	3.910	4.050	4.050	5,000
2022-07-25	4.050	4.050	4.050	4.050	4.050	0
2022-07-22	3.900	4.100	3.900	4.100	4.100	5,500
2022-07-21	4.110	4.180	4.110	4.110	4.110	1,500
2022-07-20	4.110	4.110	4.110	4.110	4.110	500
2022-07-19	4.000	4.180	4.000	4.110	4.110	11,000
2022-07-18	3.870	3.890	3.870	3.880	3.880	5,000
2022-07-15	4.100	4.100	4.100	4.100	4.100	1,000
2022-07-14	4.190	4.190	4.100	4.100	4.100	500
2022-07-13	4.190	4.190	4.000	4.090	4.090	7,500
2022-07-12	3.960	3.960	3.800	3.950	3.950	4,000
2022-07-11	4.180	4.180	4.080	4.080	4.080	4,500
2022-07-08	3.950	4.010	3.950	4.000	4.000	10,500
2022-07-07	3.950	3.950	3.940	3.940	3.940	2,500
2022-07-06	4.030	4.030	3.920	4.010	4.010	2,500
2022-07-05	4.030	4.200	4.030	4.080	4.080	6,500
2022-07-04	4.200	4.200	4.020	4.020	4.020	6,500
2022-06-30	4.120	4.120	4.120	4.120	4.120	0
2022-06-29	3.970	4.210	3.970	4.120	4.120	22,500
2022-06-28	3.870	4.060	3.870	4.050	4.050	13,000
2022-06-27	3.990	4.200	3.710	4.100	4.100	18,000
2022-06-24	4.080	4.200	4.070	4.200	4.200	9,000
2022-06-23	4.200	4.200	3.960	4.080	4.080	11,500
2022-06-22	3.990	4.300	3.990	4.100	4.100	8,500
2022-06-21	4.300	4.500	3.500	3.750	3.750	15,500
2022-06-20	4.030	4.140	4.020	4.140	4.140	15,500
2022-06-17	4.320	4.320	3.950	4.180	4.180	4,000
2022-06-16	4.200	4.260	4.020	4.200	4.200	16,500
2022-06-15	4.330	4.550	4.010	4.200	4.200	9,500
2022-06-14	4.340	4.340	4.000	4.160	4.160	36,000
2022-06-13	4.190	4.350	4.100	4.200	4.200	35,000
2022-06-10	4.950	4.950	4.150	4.470	4.470	107,000
2022-06-09	4.880	4.880	4.200	4.510	4.358	22,000
2022-06-08	5.030	5.610	4.600	4.810	4.648	151,000
2022-06-07	4.680	4.800	4.550	4.800	4.638	93,000
2022-06-06	4.110	4.110	4.000	4.100	3.962	5,500
2022-06-02	4.300	4.300	4.000	4.120	3.981	2,000

← NewerPage 18 of 20 · 1,191 trading daysOlder →

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.