Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.620 | 2.620 | 2.570 | 2.570 | 2.570 | 13,500 |
| 2025-05-09 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2025-05-08 | 2.700 | 2.700 | 2.600 | 2.650 | 2.650 | 15,000 |
| 2025-05-07 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 500 |
| 2025-05-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-05-02 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2025-04-30 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2025-04-29 | 2.920 | 2.930 | 2.920 | 2.930 | 2.930 | 4,000 |
| 2025-04-28 | 2.990 | 2.990 | 2.930 | 2.930 | 2.930 | 2,000 |
| 2025-04-25 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 1,000 |
| 2025-04-24 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-04-23 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-04-22 | 2.910 | 3.080 | 2.910 | 3.080 | 3.080 | 7,000 |
| 2025-04-17 | 2.850 | 2.850 | 2.800 | 2.840 | 2.840 | 4,500 |
| 2025-04-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-04-15 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 500 |
| 2025-04-14 | 3.090 | 3.130 | 2.990 | 2.990 | 2.990 | 3,466,000 |
| 2025-04-11 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 3,000 |
| 2025-04-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-04-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-04-08 | 2.860 | 3.150 | 2.850 | 3.150 | 3.150 | 9,498 |
| 2025-04-07 | 3.000 | 3.000 | 2.870 | 2.870 | 2.870 | 9,500 |
| 2025-04-03 | 3.270 | 3.280 | 3.220 | 3.220 | 3.220 | 8,500 |
| 2025-04-02 | 3.380 | 3.380 | 3.280 | 3.280 | 3.280 | 3,000 |
| 2025-04-01 | 3.780 | 3.780 | 3.310 | 3.380 | 3.380 | 23,500 |
| 2025-03-31 | 3.000 | 6.480 | 3.000 | 3.800 | 3.800 | 907,500 |
| 2025-03-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-03-27 | 3.570 | 3.690 | 2.600 | 3.250 | 3.250 | 164,500 |
| 2025-03-26 | 3.260 | 3.590 | 3.180 | 3.580 | 3.580 | 7,500 |
| 2025-03-25 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-03-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-03-21 | 3.320 | 3.320 | 3.230 | 3.280 | 3.280 | 25,000 |
| 2025-03-20 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-03-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 |
| 2025-03-18 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2025-03-17 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,000 |
| 2025-03-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-03-13 | 3.370 | 3.590 | 3.240 | 3.590 | 3.590 | 2,500 |
| 2025-03-12 | 3.350 | 3.600 | 3.350 | 3.600 | 3.600 | 12,000 |
| 2025-03-11 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 10,000 |
| 2025-03-10 | 3.150 | 3.490 | 2.740 | 3.380 | 3.380 | 18,000 |
| 2025-03-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2025-03-06 | 2.900 | 3.270 | 2.900 | 3.180 | 3.180 | 4,000 |
| 2025-03-05 | 2.860 | 3.170 | 2.860 | 2.900 | 2.900 | 18,500 |
| 2025-03-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-03-03 | 2.870 | 3.280 | 2.870 | 3.190 | 3.190 | 2,500 |
| 2025-02-28 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-02-27 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-02-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2025-02-25 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 10,500 |
| 2025-02-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,500 |
| 2025-02-21 | 2.950 | 3.250 | 2.950 | 3.140 | 3.140 | 25,000 |
| 2025-02-20 | 2.430 | 2.430 | 2.400 | 2.410 | 2.410 | 15,500 |
| 2025-02-19 | 2.510 | 2.510 | 2.480 | 2.490 | 2.490 | 5,500 |
| 2025-02-18 | 2.400 | 2.720 | 2.400 | 2.710 | 2.710 | 9,000 |
| 2025-02-17 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,000 |
| 2025-02-14 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 500 |
| 2025-02-13 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2025-02-12 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2025-02-11 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 500 |
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.