Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.540 | 2.540 | 2.490 | 2.500 | 2.500 | 1,554,000 |
| 2025-10-28 | 2.560 | 2.600 | 2.450 | 2.520 | 2.520 | 2,456,000 |
| 2025-10-27 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2025-10-24 | 2.560 | 2.570 | 2.550 | 2.570 | 2.570 | 7,000 |
| 2025-10-23 | 2.640 | 2.640 | 2.590 | 2.590 | 2.590 | 8,500 |
| 2025-10-22 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 3,000 |
| 2025-10-21 | 2.840 | 2.840 | 2.730 | 2.730 | 2.730 | 11,500 |
| 2025-10-20 | 2.890 | 2.890 | 2.710 | 2.740 | 2.740 | 120,000 |
| 2025-10-17 | 2.890 | 2.890 | 2.710 | 2.710 | 2.710 | 34,000 |
| 2025-10-16 | 3.020 | 3.210 | 2.800 | 2.830 | 2.830 | 131,000 |
| 2025-10-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 7,000 |
| 2025-10-14 | 3.380 | 3.390 | 3.370 | 3.390 | 3.390 | 9,000 |
| 2025-10-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-10-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-09 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 3,000 |
| 2025-10-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-10-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-10-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-10-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-09-30 | 3.370 | 3.370 | 3.250 | 3.250 | 3.250 | 74,000 |
| 2025-09-29 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 9,500 |
| 2025-09-26 | 3.400 | 3.430 | 3.380 | 3.430 | 3.430 | 10,500 |
| 2025-09-25 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 13,500 |
| 2025-09-24 | 3.500 | 3.500 | 3.370 | 3.500 | 3.500 | 17,000 |
| 2025-09-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2025-09-22 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-09-19 | 3.390 | 3.410 | 3.390 | 3.410 | 3.410 | 5,000 |
| 2025-09-18 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 11,000 |
| 2025-09-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,500 |
| 2025-09-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-09-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4,000 |
| 2025-09-12 | 3.380 | 3.520 | 3.360 | 3.380 | 3.380 | 14,000 |
| 2025-09-11 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 5,500 |
| 2025-09-10 | 3.290 | 3.370 | 3.290 | 3.370 | 3.370 | 5,500 |
| 2025-09-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,000 |
| 2025-09-08 | 3.500 | 3.500 | 3.260 | 3.260 | 3.260 | 10,000 |
| 2025-09-05 | 3.470 | 3.500 | 3.470 | 3.490 | 3.490 | 8,500 |
| 2025-09-04 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-09-03 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-09-02 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-09-01 | 3.310 | 3.320 | 3.260 | 3.310 | 3.310 | 25,500 |
| 2025-08-29 | 3.400 | 3.400 | 3.320 | 3.330 | 3.330 | 26,000 |
| 2025-08-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2025-08-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,000 |
| 2025-08-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 3,000 |
| 2025-08-25 | 3.400 | 3.400 | 3.340 | 3.350 | 3.350 | 9,000 |
| 2025-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 3,500 |
| 2025-08-19 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 1,500 |
| 2025-08-18 | 3.710 | 4.000 | 3.700 | 4.000 | 4.000 | 36,500 |
| 2025-08-15 | 3.530 | 3.700 | 3.420 | 3.700 | 3.700 | 16,500 |
| 2025-08-14 | 3.290 | 3.980 | 3.290 | 3.620 | 3.620 | 26,000 |
| 2025-08-13 | 2.960 | 3.300 | 2.960 | 3.300 | 3.300 | 500 |
| 2025-08-12 | 3.360 | 3.370 | 3.360 | 3.370 | 3.370 | 22,000 |
| 2025-08-11 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 2,000 |
| 2025-08-08 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-08-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-08-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-05 | 3.680 | 3.680 | 3.500 | 3.500 | 3.500 | 30,000 |
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.