Qingci Games Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.460	2.460	2.460	2.460	2.460	0
2024-11-07	2.460	2.460	2.460	2.460	2.460	0
2024-11-06	2.500	2.500	2.500	2.500	2.500	0
2024-11-05	2.430	2.500	2.250	2.500	2.500	6,000
2024-11-04	2.280	2.430	2.270	2.430	2.430	2,500
2024-11-01	2.280	2.280	2.280	2.280	2.280	2,500
2024-10-31	2.480	2.480	2.480	2.480	2.480	0
2024-10-30	2.480	2.480	2.480	2.480	2.480	0
2024-10-29	2.480	2.480	2.480	2.480	2.480	0
2024-10-28	2.260	2.480	2.260	2.480	2.480	2,000
2024-10-25	2.260	2.260	2.260	2.260	2.260	1,500
2024-10-24	2.250	2.500	2.250	2.500	2.500	3,000
2024-10-23	2.500	2.500	2.500	2.500	2.500	0
2024-10-22	2.500	2.500	2.500	2.500	2.500	0
2024-10-21	2.200	2.500	2.200	2.500	2.500	2,500
2024-10-18	2.500	2.500	2.500	2.500	2.500	0
2024-10-17	2.500	2.500	2.500	2.500	2.500	0
2024-10-16	2.500	2.500	2.500	2.500	2.500	0
2024-10-15	2.500	2.500	2.330	2.500	2.500	17,000
2024-10-14	2.500	2.500	2.500	2.500	2.500	3,000
2024-10-10	2.620	2.620	2.620	2.620	2.620	5,000
2024-10-09	2.620	2.620	2.620	2.620	2.620	0
2024-10-08	2.630	2.630	2.620	2.620	2.620	4,500
2024-10-07	2.570	2.630	2.500	2.630	2.630	11,500
2024-10-04	2.580	2.580	2.580	2.580	2.580	0
2024-10-03	2.220	2.580	2.210	2.580	2.580	8,500
2024-10-02	2.490	2.560	2.490	2.560	2.560	7,500
2024-09-30	2.470	2.490	2.210	2.490	2.490	26,000
2024-09-27	2.490	2.490	2.490	2.490	2.490	3,000
2024-09-26	2.490	2.490	2.490	2.490	2.490	0
2024-09-25	2.490	2.490	2.490	2.490	2.490	0
2024-09-24	2.500	2.500	2.490	2.500	2.500	7,000
2024-09-23	2.500	2.500	2.500	2.500	2.500	1,000
2024-09-20	2.500	2.500	2.500	2.500	2.500	0
2024-09-19	2.500	2.500	2.500	2.500	2.500	28,500
2024-09-17	2.500	2.500	2.500	2.500	2.500	0
2024-09-16	2.500	2.500	2.500	2.500	2.500	0
2024-09-13	2.500	2.500	2.500	2.500	2.500	0
2024-09-12	2.500	2.500	2.500	2.500	2.500	1,000
2024-09-11	2.500	2.500	2.500	2.500	2.500	0
2024-09-10	2.550	2.550	2.500	2.500	2.500	1,500
2024-09-09	2.600	2.600	2.600	2.600	2.600	0
2024-09-05	2.600	2.600	2.600	2.600	2.600	0
2024-09-04	2.620	2.620	2.600	2.600	2.600	19,500
2024-09-03	2.760	2.760	2.760	2.760	2.760	0
2024-09-02	2.760	2.760	2.760	2.760	2.760	0
2024-08-30	2.760	2.760	2.760	2.760	2.760	0
2024-08-29	2.760	2.760	2.760	2.760	2.760	0
2024-08-28	2.760	2.760	2.760	2.760	2.760	0
2024-08-27	2.880	2.880	2.760	2.760	2.760	2,500
2024-08-26	2.910	2.910	2.910	2.910	2.910	0
2024-08-23	2.910	2.910	2.910	2.910	2.910	0
2024-08-22	2.910	2.910	2.910	2.910	2.910	0
2024-08-21	2.920	2.920	2.920	2.920	2.920	0
2024-08-20	2.970	2.970	2.970	2.970	2.970	0
2024-08-19	2.970	2.970	2.970	2.970	2.970	5,368,500
2024-08-16	2.970	2.970	2.970	2.970	2.970	0
2024-08-15	2.630	2.970	2.630	2.970	2.970	500
2024-08-14	2.990	2.990	2.990	2.990	2.990	0
2024-08-13	3.000	3.000	3.000	3.000	3.000	0

← NewerPage 9 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.