Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 5.200 | 5.200 | 4.410 | 4.480 | 4.329 | 151,500 |
| 2022-03-01 | 5.250 | 5.330 | 5.170 | 5.170 | 4.996 | 19,000 |
| 2022-02-28 | 5.800 | 5.800 | 5.030 | 5.300 | 5.121 | 39,540 |
| 2022-02-25 | 5.820 | 5.880 | 5.310 | 5.880 | 5.682 | 49,000 |
| 2022-02-24 | 5.880 | 5.880 | 5.480 | 5.820 | 5.624 | 14,500 |
| 2022-02-23 | 5.800 | 6.020 | 5.450 | 5.880 | 5.682 | 43,500 |
| 2022-02-22 | 5.970 | 6.300 | 5.550 | 5.600 | 5.411 | 70,000 |
| 2022-02-21 | 6.050 | 6.290 | 5.970 | 5.970 | 5.769 | 27,000 |
| 2022-02-18 | 6.400 | 6.850 | 6.000 | 6.100 | 5.894 | 31,000 |
| 2022-02-17 | 6.100 | 6.340 | 6.060 | 6.340 | 6.126 | 70,500 |
| 2022-02-16 | 6.150 | 6.210 | 6.040 | 6.200 | 5.991 | 88,500 |
| 2022-02-15 | 6.250 | 6.260 | 6.070 | 6.120 | 5.914 | 65,000 |
| 2022-02-14 | 6.410 | 6.500 | 6.220 | 6.250 | 6.039 | 50,500 |
| 2022-02-11 | 6.700 | 6.710 | 6.480 | 6.500 | 6.281 | 88,500 |
| 2022-02-10 | 7.350 | 7.350 | 6.700 | 6.750 | 6.523 | 78,000 |
| 2022-02-09 | 6.800 | 7.210 | 6.680 | 7.110 | 6.870 | 18,500 |
| 2022-02-08 | 7.330 | 7.330 | 6.850 | 6.960 | 6.725 | 14,000 |
| 2022-02-07 | 7.650 | 7.650 | 7.210 | 7.240 | 6.996 | 17,000 |
| 2022-02-04 | 7.880 | 7.950 | 7.220 | 7.800 | 7.537 | 66,500 |
| 2022-01-31 | 6.900 | 8.000 | 6.900 | 7.820 | 7.556 | 23,500 |
| 2022-01-28 | 6.650 | 6.900 | 6.010 | 6.900 | 6.668 | 103,500 |
| 2022-01-27 | 6.940 | 6.940 | 6.220 | 6.630 | 6.407 | 111,000 |
| 2022-01-26 | 7.200 | 7.200 | 6.890 | 7.000 | 6.764 | 67,500 |
| 2022-01-25 | 7.300 | 7.310 | 7.010 | 7.300 | 7.054 | 47,000 |
| 2022-01-24 | 7.620 | 7.620 | 7.010 | 7.300 | 7.054 | 370,500 |
| 2022-01-21 | 7.900 | 7.900 | 7.150 | 7.650 | 7.392 | 373,500 |
| 2022-01-20 | 7.980 | 8.020 | 7.660 | 7.900 | 7.634 | 375,000 |
| 2022-01-19 | 8.700 | 8.750 | 7.830 | 8.000 | 7.730 | 381,000 |
| 2022-01-18 | 8.970 | 9.400 | 8.590 | 8.700 | 8.407 | 358,500 |
| 2022-01-17 | 9.210 | 9.350 | 8.500 | 8.810 | 8.513 | 395,000 |
| 2022-01-14 | 9.570 | 9.570 | 9.130 | 9.240 | 8.929 | 392,000 |
| 2022-01-13 | 9.610 | 9.820 | 9.480 | 9.680 | 9.354 | 33,500 |
| 2022-01-12 | 9.930 | 9.930 | 9.470 | 9.670 | 9.344 | 50,000 |
| 2022-01-11 | 10.900 | 10.900 | 9.890 | 9.930 | 9.595 | 274,500 |
| 2022-01-10 | 11.300 | 11.340 | 11.000 | 11.000 | 10.629 | 56,000 |
| 2022-01-07 | 11.260 | 11.360 | 11.140 | 11.320 | 10.939 | 393,500 |
| 2022-01-06 | 10.900 | 11.300 | 10.900 | 11.260 | 10.881 | 445,000 |
| 2022-01-05 | 10.580 | 11.260 | 10.580 | 10.880 | 10.513 | 423,000 |
| 2022-01-04 | 11.500 | 11.540 | 10.580 | 10.580 | 10.223 | 785,000 |
| 2022-01-03 | 11.700 | 11.840 | 11.340 | 11.500 | 11.112 | 217,000 |
| 2021-12-31 | 11.200 | 11.900 | 11.100 | 11.840 | 11.441 | 1,637,000 |
| 2021-12-30 | 10.980 | 11.260 | 10.840 | 11.260 | 10.881 | 621,500 |
| 2021-12-29 | 10.760 | 11.140 | 10.300 | 10.960 | 10.591 | 828,500 |
| 2021-12-28 | 10.700 | 10.880 | 10.580 | 10.760 | 10.397 | 941,000 |
| 2021-12-24 | 10.700 | 10.700 | 10.520 | 10.700 | 10.339 | 158,500 |
| 2021-12-23 | 10.700 | 10.720 | 10.000 | 10.700 | 10.339 | 301,500 |
| 2021-12-22 | 10.000 | 10.680 | 10.000 | 10.620 | 10.262 | 289,000 |
| 2021-12-21 | 10.360 | 10.460 | 9.380 | 10.280 | 9.934 | 616,500 |
| 2021-12-20 | 10.740 | 10.760 | 10.160 | 10.240 | 9.895 | 349,500 |
| 2021-12-17 | 10.700 | 11.020 | 10.500 | 10.720 | 10.359 | 1,536,000 |
| 2021-12-16 | 10.200 | 10.920 | 9.250 | 10.680 | 10.320 | 8,292,100 |
← NewerPage 20 of 20 · 1,191 trading days
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.