Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.680 | 3.680 | 3.500 | 3.500 | 3.500 | 30,000 |
| 2025-08-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-08-01 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2025-07-31 | 3.890 | 3.890 | 3.570 | 3.570 | 3.570 | 9,500 |
| 2025-07-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 500 |
| 2025-07-29 | 3.130 | 3.490 | 3.130 | 3.380 | 3.380 | 10,000 |
| 2025-07-28 | 2.910 | 3.100 | 2.700 | 3.100 | 3.100 | 7,000 |
| 2025-07-25 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1,500 |
| 2025-07-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-07-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 5,000 |
| 2025-07-22 | 3.270 | 3.270 | 2.990 | 3.120 | 3.120 | 14,500 |
| 2025-07-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-07-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-16 | 3.100 | 3.300 | 3.100 | 3.300 | 3.300 | 2,000 |
| 2025-07-15 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 12,500 |
| 2025-07-14 | 2.990 | 2.990 | 2.710 | 2.990 | 2.990 | 2,500 |
| 2025-07-11 | 2.720 | 3.000 | 2.720 | 3.000 | 3.000 | 1,500 |
| 2025-07-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 500 |
| 2025-07-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-07-08 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-07-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-07-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 500 |
| 2025-07-03 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2025-07-02 | 3.070 | 3.100 | 1.000 | 3.100 | 3.100 | 12,500 |
| 2025-06-30 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-06-27 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-06-26 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-06-25 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-06-24 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 500 |
| 2025-06-23 | 3.090 | 3.160 | 3.090 | 3.090 | 3.090 | 4,000 |
| 2025-06-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 500 |
| 2025-06-19 | 2.910 | 3.400 | 2.900 | 3.400 | 3.400 | 5,000 |
| 2025-06-18 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-06-17 | 3.260 | 3.430 | 3.160 | 3.430 | 3.430 | 3,000 |
| 2025-06-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-06-13 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 11,000 |
| 2025-06-12 | 2.890 | 3.490 | 2.890 | 3.480 | 3.480 | 42,000 |
| 2025-06-11 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2025-06-10 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2025-06-09 | 2.880 | 2.890 | 2.880 | 2.890 | 2.890 | 7,500 |
| 2025-06-06 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 14,500 |
| 2025-06-05 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 500 |
| 2025-06-04 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 2,000 |
| 2025-06-03 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 1,000 |
| 2025-06-02 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2025-05-30 | 2.660 | 2.660 | 2.650 | 2.650 | 2.650 | 4,000 |
| 2025-05-29 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2025-05-28 | 2.500 | 2.700 | 2.370 | 2.700 | 2.700 | 2,000 |
| 2025-05-27 | 2.540 | 2.820 | 2.500 | 2.500 | 2.500 | 22,000 |
| 2025-05-26 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 2,000 |
| 2025-05-23 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-05-22 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 12,000 |
| 2025-05-21 | 2.770 | 2.770 | 2.560 | 2.560 | 2.560 | 8,000 |
| 2025-05-20 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2025-05-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-05-16 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-05-15 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-05-14 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 6,000 |
| 2025-05-13 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 11,000 |
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.