QingSong Health Corporation (HKG:2661)
Hong Kong · Delayed Price · Currency is HKD 5.20
-0.10 (-1.79%)
Aug 21, 2026, 4:08 PM HKT
QingSong Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 6.46 | 6.62 | 6.30 | 6.32 | 6.32 | -1.25% | 6,630,600 |
| Jul 22, 2026 | 6.60 | 6.86 | 6.35 | 6.40 | 6.40 | -1.54% | 10,625,600 |
| Jul 21, 2026 | 6.20 | 6.75 | 6.07 | 6.50 | 6.50 | 7.08% | 20,481,000 |
| Jul 20, 2026 | 6.24 | 6.49 | 5.97 | 6.07 | 6.07 | -7.19% | 11,848,400 |
| Jul 17, 2026 | 7.76 | 7.86 | 6.40 | 6.54 | 6.54 | -13.72% | 17,357,200 |
| Jul 16, 2026 | 7.13 | 7.80 | 6.95 | 7.58 | 7.58 | 7.21% | 24,050,400 |
| Jul 15, 2026 | 7.11 | 7.37 | 7.03 | 7.07 | 7.07 | 0.71% | 10,848,800 |
| Jul 14, 2026 | 7.00 | 7.15 | 6.74 | 7.02 | 7.02 | 2.18% | 10,604,400 |
| Jul 13, 2026 | 7.42 | 7.42 | 6.86 | 6.87 | 6.87 | -6.91% | 9,466,400 |
| Jul 10, 2026 | 7.90 | 8.18 | 7.38 | 7.38 | 7.38 | -5.38% | 19,900,790 |
| Jul 9, 2026 | 8.35 | 8.35 | 7.79 | 7.80 | 7.80 | -6.92% | 8,677,600 |
| Jul 8, 2026 | 8.98 | 8.98 | 8.35 | 8.38 | 8.38 | -7.40% | 9,305,200 |
| Jul 7, 2026 | 8.89 | 10.45 | 8.54 | 9.05 | 9.05 | 1.91% | 25,841,400 |
| Jul 6, 2026 | 9.51 | 9.59 | 8.85 | 8.88 | 8.88 | -6.03% | 8,788,410 |
| Jul 3, 2026 | 9.70 | 9.72 | 9.09 | 9.45 | 9.45 | -1.56% | 15,869,600 |
| Jul 2, 2026 | 11.97 | 12.18 | 9.59 | 9.60 | 9.60 | -20.79% | 16,525,200 |
| Jun 30, 2026 | 13.58 | 13.69 | 12.08 | 12.12 | 12.12 | -10.02% | 5,034,600 |
| Jun 29, 2026 | 14.05 | 14.60 | 13.40 | 13.47 | 13.47 | -4.13% | 5,351,600 |
| Jun 26, 2026 | 14.38 | 14.57 | 13.04 | 14.05 | 14.05 | 1.89% | 5,544,800 |
| Jun 25, 2026 | 13.23 | 14.50 | 12.71 | 13.79 | 13.79 | 4.31% | 6,780,200 |
| Jun 24, 2026 | 14.04 | 14.80 | 13.18 | 13.22 | 13.22 | -5.30% | 5,575,800 |
| Jun 23, 2026 | 17.11 | 18.00 | 13.31 | 13.96 | 13.96 | -6.18% | 15,235,800 |
| Jun 22, 2026 | 14.70 | 16.73 | 13.29 | 14.88 | 14.88 | 7.36% | 19,532,400 |
| Jun 18, 2026 | 12.90 | 17.41 | 12.87 | 13.86 | 13.86 | 11.41% | 50,633,000 |
| Jun 17, 2026 | 11.76 | 12.44 | 11.20 | 12.44 | 12.44 | 5.60% | 6,953,800 |
| Jun 16, 2026 | 13.10 | 13.10 | 11.68 | 11.78 | 11.78 | -9.18% | 7,100,800 |
| Jun 15, 2026 | 13.69 | 13.96 | 12.93 | 12.97 | 12.97 | -5.60% | 4,210,000 |
| Jun 12, 2026 | 14.30 | 14.90 | 13.72 | 13.74 | 13.74 | -3.38% | 6,982,200 |
| Jun 11, 2026 | 15.03 | 15.40 | 13.60 | 14.22 | 14.22 | -4.88% | 6,563,800 |