Qingci Games Inc. (6633.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 11:40AM HKT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
| May 07, 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
| May 06, 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | - |
| May 03, 2024 | 2.950 | 2.950 | 2.950 | 2.920 | 2.920 | 1,000 |
| May 02, 2024 | 2.750 | 2.960 | 2.750 | 2.960 | 2.960 | 7,000 |
| Apr 30, 2024 | 2.980 | 2.980 | 2.700 | 2.700 | 2.700 | 12,500 |
| Apr 29, 2024 | 2.940 | 2.950 | 2.940 | 2.940 | 2.940 | 6,500 |
| Apr 26, 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
| Apr 25, 2024 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 1,500 |
| Apr 24, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| Apr 23, 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
| Apr 22, 2024 | 2.910 | 2.910 | 2.910 | 3.000 | 3.000 | 4,000 |
| Apr 19, 2024 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 2,000 |
| Apr 18, 2024 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,500 |
| Apr 17, 2024 | 3.640 | 3.640 | 3.350 | 3.350 | 3.350 | 3,000 |
| Apr 16, 2024 | 3.820 | 3.820 | 3.650 | 3.650 | 3.650 | 11,000 |
| Apr 15, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Apr 12, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Apr 11, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Apr 10, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Apr 09, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Apr 08, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Apr 05, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 500 |
| Apr 03, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
| Apr 02, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
| Mar 28, 2024 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 3,000 |
| Mar 27, 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | - |
| Mar 26, 2024 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 3,500 |
| Mar 25, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Mar 22, 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
| Mar 21, 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
| Mar 20, 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
| Mar 19, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | - |
| Mar 18, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | - |
| Mar 15, 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
| Mar 14, 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
| Mar 13, 2024 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | - |
| Mar 12, 2024 | 4.300 | 4.300 | 4.300 | 4.290 | 4.290 | 500 |
| Mar 11, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Mar 08, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Mar 07, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Mar 06, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Mar 05, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Mar 04, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| Mar 01, 2024 | 4.000 | 4.390 | 4.000 | 4.390 | 4.390 | 3,500 |
| Feb 29, 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| Feb 28, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Feb 27, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Feb 26, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| Feb 23, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Feb 22, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Feb 21, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| Feb 20, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| Feb 19, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| Feb 16, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Feb 15, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Feb 14, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Feb 09, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Feb 08, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Feb 07, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| Feb 06, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| Feb 05, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| Feb 02, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6,000 |
| Feb 01, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| Jan 31, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| Jan 30, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| Jan 29, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| Jan 26, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| Jan 25, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| Jan 24, 2024 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 1,500 |
| Jan 23, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| Jan 22, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Jan 19, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Jan 18, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Jan 17, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 500 |
| Jan 16, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
| Jan 15, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | - |
| Jan 12, 2024 | 4.310 | 4.310 | 4.250 | 4.250 | 4.250 | 1,000 |
| Jan 11, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| Jan 10, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 15,000 |
| Jan 09, 2024 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 11,000 |
| Jan 08, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | - |
| Jan 05, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 11,500 |
| Jan 04, 2024 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 8,500 |
| Jan 03, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | - |
| Jan 02, 2024 | 4.210 | 4.500 | 4.210 | 4.350 | 4.350 | 8,000 |
| Dec 29, 2023 | 4.400 | 4.750 | 4.300 | 4.750 | 4.750 | 29,000 |
| Dec 28, 2023 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 11,000 |
| Dec 27, 2023 | 3.890 | 4.100 | 3.900 | 4.100 | 4.100 | 9,500 |
| Dec 22, 2023 | 4.010 | 4.010 | 4.000 | 3.890 | 3.890 | 7,500 |
| Dec 21, 2023 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| Dec 20, 2023 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 65,000 |
| Dec 19, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Dec 18, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Dec 15, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,121,000 |
| Dec 14, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| Dec 13, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | - |
| Dec 12, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| Dec 11, 2023 | 3.600 | 3.800 | 3.600 | 3.750 | 3.750 | 3,500 |
| Dec 08, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.