QingSong Health Corporation (HKG:2661)
Hong Kong · Delayed Price · Currency is HKD 3.010
-0.155 (-4.90%)
Nov 13, 2026, 4:08 PM HKT
QingSong Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.16 | 3.40 | 2.98 | 3.01 | 3.01 | -4.90% | 25,119,800 |
| Nov 12, 2026 | 3.29 | 3.32 | 3.17 | 3.17 | 3.17 | -3.36% | 6,501,400 |
| Nov 11, 2026 | 3.41 | 3.45 | 3.26 | 3.28 | 3.28 | -2.96% | 12,121,200 |
| Nov 10, 2026 | 3.14 | 3.38 | 3.14 | 3.38 | 3.38 | 9.05% | 16,022,000 |
| Nov 9, 2026 | 3.18 | 3.23 | 3.09 | 3.10 | 3.10 | -2.67% | 10,675,000 |
| Nov 6, 2026 | 3.12 | 3.39 | 3.10 | 3.18 | 3.18 | -0.63% | 28,804,400 |
| Nov 5, 2026 | 3.26 | 3.38 | 3.18 | 3.20 | 3.20 | 0.63% | 18,982,200 |
| Nov 4, 2026 | 3.05 | 3.20 | 2.99 | 3.18 | 3.18 | 6.35% | 14,270,000 |
| Nov 3, 2026 | 3.05 | 3.26 | 2.92 | 2.99 | 2.99 | -2.29% | 23,474,600 |
| Nov 2, 2026 | 3.36 | 3.36 | 2.97 | 3.06 | 3.06 | -7.27% | 15,837,800 |
| Oct 30, 2026 | 4.00 | 4.22 | 3.30 | 3.30 | 3.30 | -15.38% | 48,689,800 |
| Oct 29, 2026 | 3.43 | 4.20 | 3.34 | 3.90 | 3.90 | 18.00% | 134,038,600 |
| Oct 28, 2026 | 2.95 | 3.31 | 2.95 | 3.31 | 3.31 | 12.99% | 33,706,600 |
| Oct 27, 2026 | 3.01 | 3.31 | 2.88 | 2.93 | 2.93 | -1.35% | 20,168,400 |
| Oct 26, 2026 | 2.91 | 2.98 | 2.80 | 2.97 | 2.97 | 3.13% | 7,289,600 |
| Oct 23, 2026 | 2.72 | 2.90 | 2.63 | 2.88 | 2.88 | 5.70% | 12,079,400 |
| Oct 22, 2026 | 3.03 | 3.28 | 2.67 | 2.72 | 2.72 | -9.48% | 24,565,800 |
| Oct 21, 2026 | 3.21 | 3.28 | 2.99 | 3.01 | 3.01 | -5.21% | 8,274,600 |
| Oct 20, 2026 | 3.25 | 3.29 | 3.17 | 3.17 | 3.17 | -2.76% | 5,241,200 |
| Oct 16, 2026 | 3.30 | 3.42 | 3.18 | 3.26 | 3.26 | 1.56% | 13,189,450 |
| Oct 15, 2026 | 3.46 | 3.54 | 3.20 | 3.21 | 3.21 | -7.49% | 8,219,600 |
| Oct 14, 2026 | 3.50 | 3.66 | 3.42 | 3.47 | 3.47 | 0.29% | 10,745,800 |
| Oct 13, 2026 | 3.66 | 3.66 | 3.41 | 3.46 | 3.46 | -5.46% | 7,969,800 |
| Oct 12, 2026 | 3.85 | 3.93 | 3.66 | 3.66 | 3.66 | -4.19% | 8,141,400 |
| Oct 9, 2026 | 3.65 | 4.06 | 3.58 | 3.82 | 3.82 | 5.52% | 31,619,600 |
| Oct 8, 2026 | 3.78 | 3.98 | 3.60 | 3.62 | 3.62 | - | 12,172,800 |
| Oct 7, 2026 | 3.60 | 3.62 | 3.36 | 3.62 | 3.62 | 3.43% | 324,200 |
| Oct 6, 2026 | 3.56 | 3.77 | 3.50 | 3.50 | 3.50 | -4.37% | 348,000 |
| Oct 5, 2026 | 3.58 | 3.85 | 3.58 | 3.66 | 3.66 | -3.94% | 307,200 |
| 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 |