Qingci Games Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.180	4.180	4.010	4.160	4.020	3,788
2022-05-31	4.280	4.280	4.100	4.190	4.049	3,500
2022-05-30	4.080	4.190	4.000	4.100	3.962	27,000
2022-05-27	4.200	4.200	4.200	4.200	4.058	0
2022-05-26	4.300	4.300	4.300	4.300	4.155	500
2022-05-25	4.250	4.350	4.250	4.250	4.107	13,000
2022-05-24	4.400	4.400	4.250	4.250	4.107	1,500
2022-05-23	4.170	4.180	4.100	4.180	4.039	18,000
2022-05-20	4.220	4.220	4.080	4.170	4.030	18,000
2022-05-19	4.100	4.350	4.100	4.280	4.136	2,500
2022-05-18	4.110	4.120	4.100	4.100	3.962	39,500
2022-05-17	4.450	4.450	4.120	4.120	3.981	5,000
2022-05-16	4.500	4.500	4.150	4.220	4.078	11,450
2022-05-13	4.300	4.420	4.030	4.260	4.116	4,007,000
2022-05-12	4.200	4.200	4.200	4.200	4.058	500
2022-05-11	4.420	4.420	4.060	4.200	4.058	48,000
2022-05-10	4.200	4.200	4.190	4.190	4.049	21,000
2022-05-06	4.650	4.650	4.650	4.650	4.493	1,000
2022-05-05	4.720	4.720	4.680	4.680	4.522	1,500
2022-05-04	4.550	4.550	4.550	4.550	4.397	1,500
2022-05-03	4.600	4.600	4.520	4.520	4.368	1,500
2022-04-29	4.440	4.610	4.060	4.400	4.252	75,000
2022-04-28	4.300	4.700	4.180	4.450	4.300	32,500
2022-04-27	4.270	4.680	4.270	4.490	4.339	40,000
2022-04-26	4.290	4.320	4.290	4.320	4.174	93,000
2022-04-25	4.120	4.120	4.120	4.120	3.981	0
2022-04-22	4.110	4.210	4.100	4.210	4.068	6,500
2022-04-21	4.300	4.360	4.300	4.360	4.213	1,500
2022-04-20	4.270	4.400	4.270	4.400	4.252	8,500
2022-04-19	4.350	4.350	4.280	4.280	4.136	1,500
2022-04-14	4.600	4.600	4.390	4.390	4.242	1,500
2022-04-13	4.400	4.400	4.400	4.400	4.252	0
2022-04-12	4.400	4.690	4.400	4.400	4.252	27,000
2022-04-11	4.400	4.400	4.400	4.400	4.252	0
2022-04-08	4.430	4.430	4.430	4.430	4.281	500
2022-04-07	4.440	4.440	4.440	4.440	4.290	500
2022-04-06	4.280	4.500	4.240	4.250	4.107	19,000
2022-04-04	4.310	4.310	4.130	4.270	4.126	22,000
2022-04-01	4.120	4.300	4.120	4.130	3.991	11,000
2022-03-31	4.560	4.560	4.380	4.380	4.232	1,000
2022-03-30	4.400	4.440	4.150	4.440	4.290	11,000
2022-03-29	4.380	4.500	4.260	4.450	4.300	18,500
2022-03-28	4.700	4.730	4.630	4.630	4.474	10,500
2022-03-25	4.430	4.700	4.410	4.700	4.542	40,000
2022-03-24	4.280	4.400	4.190	4.400	4.252	18,000
2022-03-23	4.440	4.710	4.300	4.310	4.165	54,500
2022-03-22	4.440	4.440	4.400	4.440	4.290	34,000
2022-03-21	4.400	4.400	4.160	4.270	4.126	12,500
2022-03-18	4.170	4.170	3.910	4.160	4.020	14,500
2022-03-17	3.800	4.150	3.800	4.050	3.914	25,500
2022-03-16	3.700	3.800	3.430	3.800	3.672	40,000
2022-03-15	3.720	3.800	3.610	3.610	3.488	7,000
2022-03-14	3.990	3.990	3.800	3.800	3.672	11,500
2022-03-11	3.650	3.990	3.600	3.990	3.856	14,000
2022-03-10	3.980	3.990	3.890	3.890	3.759	16,500
2022-03-09	4.110	4.110	3.820	4.050	3.914	8,500
2022-03-08	3.980	4.120	3.580	4.120	3.981	71,500
2022-03-07	4.100	4.110	3.940	3.960	3.827	40,500
2022-03-04	4.390	4.390	4.120	4.190	4.049	35,500
2022-03-03	4.700	5.100	4.100	4.400	4.252	70,500

← NewerPage 19 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.