Qingling Motors Co., Ltd. (HKG:1122)
Hong Kong · Delayed Price · Currency is HKD 0.8600
0.00 (0.00%)
Jun 1, 2026, 4:08 PM HKT
Qingling Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | - | 454,000 |
| May 29, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 428,000 |
| May 28, 2026 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | - | 1,406,000 |
| May 27, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 650,000 |
| May 26, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -1.10% | 758,000 |
| May 22, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | - | 1,112,000 |
| May 21, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 582,000 |
| May 20, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | - | 2,248,000 |
| May 19, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 2,294,000 |
| May 18, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 595,867 |
| May 15, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -3.09% | 1,476,000 |
| May 14, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | - | 1,162,000 |
| May 13, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 1,538,000 |
| May 12, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 1,910,000 |
| May 11, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 3,066,000 |
| May 8, 2026 | 1.01 | 1.07 | 1.00 | 1.02 | 1.02 | - | 6,242,000 |
| May 7, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 806,000 |
| May 6, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | - | 596,000 |
| May 5, 2026 | 1.08 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 394,000 |
| May 4, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 1,388,000 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 2,348,000 |
| Apr 29, 2026 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -0.93% | 4,182,000 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | - | 5,100,000 |
| Apr 27, 2026 | 1.17 | 1.18 | 1.05 | 1.08 | 1.08 | -5.26% | 5,036,000 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 1,814,000 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 3,974,000 |
| Apr 22, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 4,176,000 |
| Apr 21, 2026 | 1.14 | 1.17 | 1.08 | 1.16 | 1.16 | 4.50% | 5,687,000 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 5,618,000 |
| Apr 17, 2026 | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 2.70% | 2,334,000 |
| Apr 16, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 3,122,000 |
| Apr 15, 2026 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 2.75% | 7,972,000 |
| Apr 14, 2026 | 1.06 | 1.10 | 1.04 | 1.09 | 1.09 | 5.83% | 5,912,000 |
| Apr 13, 2026 | 1.07 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 878,000 |
| Apr 10, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 3.92% | 2,956,000 |
| Apr 9, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 1,166,000 |
| Apr 8, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 2,422,000 |
| Apr 2, 2026 | 1.05 | 1.08 | 0.98 | 1.02 | 1.02 | -2.86% | 3,132,000 |
| Apr 1, 2026 | 0.94 | 1.08 | 0.87 | 1.05 | 1.05 | 22.09% | 13,818,000 |
| Mar 31, 2026 | 0.92 | 0.95 | 0.86 | 0.86 | 0.86 | -5.49% | 7,718,000 |
| Mar 30, 2026 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | 1.11% | 1,002,000 |
| Mar 27, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | - | 562,000 |
| Mar 26, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | - | 1,006,000 |
| Mar 25, 2026 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 2.27% | 2,070,000 |
| Mar 24, 2026 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 4.76% | 1,326,000 |
| Mar 23, 2026 | 0.88 | 0.90 | 0.82 | 0.84 | 0.84 | -4.55% | 4,826,000 |
| Mar 20, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 1,368,000 |
| Mar 19, 2026 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -4.26% | 2,526,000 |
| Mar 18, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 804,000 |
| Mar 17, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | - | 432,000 |