QingSong Health Corporation (HKG:2661)
Hong Kong · Delayed Price · Currency is HKD 3.810
-0.175 (-4.39%)
Oct 2, 2026, 4:08 PM HKT
QingSong Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.20 | 4.20 | 3.73 | 3.81 | 3.81 | -4.39% | 221,200 |
| Sep 30, 2026 | 4.07 | 4.11 | 3.98 | 3.99 | 3.99 | -1.12% | 5,395,400 |
| Sep 29, 2026 | 4.00 | 4.10 | 3.84 | 4.03 | 4.03 | 2.03% | 11,667,400 |
| Sep 28, 2026 | 4.11 | 4.18 | 3.92 | 3.95 | 3.95 | -1.86% | 8,004,000 |
| Sep 25, 2026 | 4.31 | 4.31 | 3.86 | 4.03 | 4.03 | -5.07% | 539,600 |
| Sep 24, 2026 | 4.25 | 4.29 | 4.18 | 4.24 | 4.24 | 0.12% | 5,824,600 |
| Sep 23, 2026 | 4.41 | 4.43 | 4.18 | 4.24 | 4.24 | -3.42% | 11,668,800 |
| Sep 22, 2026 | 4.93 | 4.93 | 4.36 | 4.39 | 4.39 | -7.59% | 22,912,800 |
| Sep 21, 2026 | 4.51 | 5.26 | 4.51 | 4.75 | 4.75 | 7.60% | 80,158,200 |
| Sep 18, 2026 | 4.25 | 4.83 | 4.25 | 4.41 | 4.41 | 3.89% | 50,898,160 |
| Sep 17, 2026 | 4.34 | 4.52 | 4.19 | 4.25 | 4.25 | -2.08% | 12,425,200 |
| Sep 16, 2026 | 4.16 | 4.43 | 4.14 | 4.34 | 4.34 | 4.21% | 14,765,000 |
| Sep 15, 2026 | 4.44 | 4.49 | 4.15 | 4.16 | 4.16 | -5.99% | 17,029,000 |
| Sep 14, 2026 | 4.64 | 4.79 | 4.40 | 4.43 | 4.43 | -1.67% | 28,816,200 |
| Sep 11, 2026 | 4.97 | 5.46 | 4.37 | 4.50 | 4.50 | -6.83% | 52,955,600 |
| Sep 10, 2026 | 4.44 | 4.83 | 4.39 | 4.83 | 4.83 | 8.78% | 20,371,800 |
| Sep 9, 2026 | 4.68 | 4.70 | 4.42 | 4.44 | 4.44 | -4.72% | 5,783,800 |
| Sep 8, 2026 | 4.78 | 4.80 | 4.61 | 4.66 | 4.66 | -2.20% | 4,666,000 |
| Sep 7, 2026 | 5.04 | 5.04 | 4.74 | 4.77 | 4.77 | -4.41% | 6,573,600 |
| Sep 4, 2026 | 4.86 | 5.15 | 4.84 | 4.99 | 4.99 | 3.42% | 9,754,000 |
| Sep 3, 2026 | 4.82 | 4.93 | 4.81 | 4.82 | 4.82 | 0.63% | 4,386,400 |
| Sep 2, 2026 | 4.91 | 4.93 | 4.79 | 4.79 | 4.79 | -2.44% | 3,904,031 |
| Sep 1, 2026 | 4.96 | 4.95 | 4.82 | 4.91 | 4.91 | 0.31% | 4,435,200 |
| Aug 31, 2026 | 5.00 | 5.02 | 4.88 | 4.90 | 4.90 | -2.59% | 7,461,200 |
| Aug 28, 2026 | 5.22 | 5.25 | 5.01 | 5.03 | 5.03 | -2.99% | 7,929,200 |
| Aug 27, 2026 | 5.10 | 5.27 | 4.95 | 5.18 | 5.18 | 2.68% | 13,692,600 |
| Aug 26, 2026 | 5.15 | 5.23 | 5.05 | 5.05 | 5.05 | -1.08% | 4,303,000 |
| Aug 25, 2026 | 5.40 | 5.59 | 4.95 | 5.10 | 5.10 | -1.45% | 16,796,400 |
| Aug 24, 2026 | 5.16 | 5.21 | 5.04 | 5.18 | 5.18 | -0.48% | 5,629,800 |
| Aug 21, 2026 | 5.33 | 5.33 | 5.15 | 5.20 | 5.20 | -1.79% | 5,426,000 |
| Aug 20, 2026 | 5.19 | 5.50 | 5.17 | 5.30 | 5.30 | 4.33% | 18,483,400 |
| Aug 19, 2026 | 5.33 | 5.40 | 5.03 | 5.08 | 5.08 | -3.88% | 11,594,200 |
| Aug 18, 2026 | 5.52 | 5.56 | 5.26 | 5.28 | 5.28 | -4.17% | 5,443,400 |
| Aug 17, 2026 | 5.54 | 5.63 | 5.48 | 5.51 | 5.51 | -0.45% | 4,173,600 |
| Aug 14, 2026 | 5.78 | 5.78 | 5.44 | 5.54 | 5.54 | -3.32% | 8,023,800 |
| Aug 13, 2026 | 5.76 | 6.04 | 5.67 | 5.73 | 5.73 | 0.70% | 15,193,200 |
| Aug 12, 2026 | 5.88 | 5.92 | 5.68 | 5.69 | 5.69 | -2.49% | 5,717,600 |
| Aug 11, 2026 | 6.00 | 6.19 | 5.83 | 5.83 | 5.83 | -2.83% | 15,673,400 |
| Aug 10, 2026 | 5.95 | 6.07 | 5.75 | 6.00 | 6.00 | 1.95% | 14,903,200 |
| Aug 7, 2026 | 5.87 | 6.05 | 5.72 | 5.89 | 5.89 | 2.17% | 9,493,000 |
| Aug 6, 2026 | 6.11 | 6.11 | 5.76 | 5.76 | 5.76 | -4.79% | 6,255,200 |
| Aug 5, 2026 | 6.00 | 6.11 | 5.94 | 6.05 | 6.05 | 1.51% | 9,233,200 |
| Aug 4, 2026 | 6.10 | 6.30 | 5.91 | 5.96 | 5.96 | -1.65% | 8,205,800 |
| Aug 3, 2026 | 5.97 | 6.23 | 5.86 | 6.06 | 6.06 | 2.19% | 5,315,200 |
| Jul 31, 2026 | 5.83 | 6.05 | 5.65 | 5.93 | 5.93 | 2.60% | 11,792,557 |
| Jul 30, 2026 | 5.80 | 6.02 | 5.62 | 5.78 | 5.78 | - | 6,461,200 |
| Jul 29, 2026 | 5.88 | 6.04 | 5.70 | 5.78 | 5.78 | -1.20% | 5,174,000 |
| Jul 28, 2026 | 6.21 | 6.24 | 5.65 | 5.85 | 5.85 | -4.72% | 6,710,600 |
| Jul 27, 2026 | 6.12 | 6.25 | 5.91 | 6.14 | 6.14 | 1.82% | 3,713,000 |
| Jul 24, 2026 | 6.28 | 6.28 | 5.93 | 6.03 | 6.03 | -4.59% | 5,640,800 |