Qingci Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2.840 | 2.840 | 2.760 | 2.790 | 2.790 | 6,000 |
| 2026-01-26 | 2.860 | 2.920 | 2.750 | 2.760 | 2.760 | 5,500 |
| 2026-01-23 | 2.970 | 2.970 | 2.860 | 2.860 | 2.860 | 8,500 |
| 2026-01-22 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 500 |
| 2026-01-21 | 2.980 | 3.010 | 2.890 | 2.910 | 2.910 | 6,500 |
| 2026-01-20 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 6,000 |
| 2026-01-19 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 0 |
| 2026-01-16 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 1,000 |
| 2026-01-15 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 1,000 |
| 2026-01-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-01-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,000 |
| 2026-01-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-01-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-01-08 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-01-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-01-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10,500 |
| 2026-01-05 | 3.210 | 3.210 | 2.710 | 3.200 | 3.200 | 7,000 |
| 2026-01-02 | 3.300 | 3.480 | 3.300 | 3.300 | 3.300 | 72,500 |
| 2025-12-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2025-12-30 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 2,500 |
| 2025-12-29 | 3.100 | 3.190 | 2.700 | 3.100 | 3.100 | 4,500 |
| 2025-12-24 | 3.100 | 3.190 | 3.100 | 3.100 | 3.100 | 2,000,000 |
| 2025-12-23 | 2.960 | 3.100 | 2.960 | 3.100 | 3.100 | 34,500 |
| 2025-12-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-12-19 | 2.500 | 2.550 | 2.500 | 2.550 | 2.550 | 1,000 |
| 2025-12-18 | 2.530 | 2.700 | 2.530 | 2.700 | 2.700 | 11,000 |
| 2025-12-17 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 0 |
| 2025-12-16 | 2.580 | 2.580 | 2.570 | 2.570 | 2.570 | 5,000 |
| 2025-12-15 | 2.970 | 2.970 | 2.570 | 2.600 | 2.600 | 37,000 |
| 2025-12-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,230,000 |
| 2025-12-11 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 2,500 |
| 2025-12-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,500 |
| 2025-12-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2025-12-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2025-12-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-12-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-12-03 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 1,000 |
| 2025-12-02 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-12-01 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 500 |
| 2025-11-28 | 3.140 | 3.390 | 3.140 | 3.390 | 3.390 | 9,500 |
| 2025-11-27 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2025-11-26 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 2,000 |
| 2025-11-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-11-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-11-21 | 3.200 | 3.550 | 3.100 | 3.550 | 3.550 | 2,500 |
| 2025-11-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2025-11-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-11-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,000 |
| 2025-11-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 500 |
| 2025-11-13 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-11-12 | 3.440 | 3.550 | 3.440 | 3.440 | 3.440 | 8,500 |
| 2025-11-11 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 3,500 |
| 2025-11-10 | 3.300 | 3.500 | 3.300 | 3.490 | 3.490 | 11,500 |
| 2025-11-07 | 3.330 | 3.330 | 3.300 | 3.300 | 3.300 | 3,500 |
| 2025-11-06 | 3.060 | 3.330 | 2.960 | 3.330 | 3.330 | 4,500 |
| 2025-11-05 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,500 |
| 2025-11-04 | 2.800 | 2.940 | 2.800 | 2.940 | 2.940 | 1,000 |
| 2025-11-03 | 2.510 | 2.840 | 2.510 | 2.840 | 2.840 | 1,000 |
| 2025-10-31 | 2.510 | 2.510 | 2.500 | 2.500 | 2.500 | 4,500 |
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.