Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,431.96 +182.88 (+0.28%) CMC Crypto 200
1,350.97 -9.35 (-0.69%)
Qingci Games Inc. (6633.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 10:36AM HKT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
| 20 Jun 2024 | 2.820 | 3.000 | 2.500 | 2.550 | 2.550 | 8,000 |
| 19 Jun 2024 | 3.000 | 3.000 | 2.820 | 2.820 | 2.820 | 5,005,000 |
| 18 Jun 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
| 17 Jun 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
| 14 Jun 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 500 |
| 13 Jun 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 500 |
| 12 Jun 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
| 11 Jun 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
| 07 Jun 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
| 06 Jun 2024 | 2.600 | 2.790 | 2.600 | 2.790 | 2.790 | 7,000 |
| 05 Jun 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| 04 Jun 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| 03 Jun 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | - |
| 31 May 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 |
| 30 May 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | - |
| 29 May 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | - |
| 28 May 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,000 |
| 27 May 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5,000 |
| 24 May 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
| 23 May 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
| 22 May 2024 | 2.510 | 2.880 | 2.510 | 2.880 | 2.880 | 2,500 |
| 21 May 2024 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | - |
| 20 May 2024 | 2.890 | 2.900 | 2.890 | 2.890 | 2.890 | 3,500 |
| 17 May 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
| 16 May 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
| 14 May 2024 | 2.800 | 2.980 | 2.530 | 2.980 | 2.980 | 7,000 |
| 13 May 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 9,500 |
| 10 May 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
| 09 May 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
| 08 May 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
| 07 May 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
| 06 May 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | - |
| 03 May 2024 | 2.950 | 2.950 | 2.950 | 2.920 | 2.920 | 1,000 |
| 02 May 2024 | 2.750 | 2.960 | 2.750 | 2.960 | 2.960 | 7,000 |
| 30 Apr 2024 | 2.980 | 2.980 | 2.700 | 2.700 | 2.700 | 12,500 |
| 29 Apr 2024 | 2.940 | 2.950 | 2.940 | 2.940 | 2.940 | 6,500 |
| 26 Apr 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
| 25 Apr 2024 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 1,500 |
| 24 Apr 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 23 Apr 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
| 22 Apr 2024 | 2.910 | 2.910 | 2.910 | 3.000 | 3.000 | 4,000 |
| 19 Apr 2024 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 2,000 |
| 18 Apr 2024 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,500 |
| 17 Apr 2024 | 3.640 | 3.640 | 3.350 | 3.350 | 3.350 | 3,000 |
| 16 Apr 2024 | 3.820 | 3.820 | 3.650 | 3.650 | 3.650 | 11,000 |
| 15 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| 12 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| 11 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| 10 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| 09 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| 08 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| 05 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 500 |
| 03 Apr 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
| 02 Apr 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
| 28 Mar 2024 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 3,000 |
| 27 Mar 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | - |
| 26 Mar 2024 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 3,500 |
| 25 Mar 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| 22 Mar 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
| 21 Mar 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
| 20 Mar 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
| 19 Mar 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | - |
| 18 Mar 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | - |
| 15 Mar 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
| 14 Mar 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
| 13 Mar 2024 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | - |
| 12 Mar 2024 | 4.300 | 4.300 | 4.300 | 4.290 | 4.290 | 500 |
| 11 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 08 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 07 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 06 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 05 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 04 Mar 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| 01 Mar 2024 | 4.000 | 4.390 | 4.000 | 4.390 | 4.390 | 3,500 |
| 29 Feb 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| 28 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| 27 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| 26 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 23 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| 22 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| 21 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 20 Feb 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| 19 Feb 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| 16 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 15 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 14 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 09 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 08 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 07 Feb 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| 06 Feb 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| 05 Feb 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| 02 Feb 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6,000 |
| 01 Feb 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| 31 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| 30 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| 29 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| 26 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| 25 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
| 24 Jan 2024 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.