Qingda Oriental Group Co., Ltd. (HKG:8115)
Hong Kong · Delayed Price · Currency is HKD 3.850
+0.045 (1.18%)
Oct 16, 2026, 9:30 AM HKT
Qingda Oriental Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.18% | 500 |
| Oct 15, 2026 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | -1.17% | 221,000 |
| Oct 14, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | 0.13% | 6,000 |
| Oct 13, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.18% | 120,500 |
| Oct 12, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 466,000 |
| Oct 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.13% | 11,000 |
| Oct 8, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.39% | 32,000 |
| Oct 7, 2026 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | -0.39% | 323,000 |
| Oct 6, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | -0.13% | 60,000 |
| Oct 5, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | - | 24,000 |
| Oct 2, 2026 | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | 0.26% | 151,500 |
| Sep 30, 2026 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | -0.26% | 143,000 |
| Sep 29, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -1.03% | 212,000 |
| Sep 28, 2026 | 3.90 | 3.90 | 3.78 | 3.89 | 3.89 | -4.66% | 256,000 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.08 | 4.08 | 4.08 | -9.33% | 32,000 |
| Sep 24, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | -7.22% | 200,000 |
| Sep 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | - |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,000 |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% | 120,000 |
| Sep 18, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.60% | 16,000 |
| Sep 17, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | -8.93% | 76,000 |
| Sep 16, 2026 | 5.00 | 5.49 | 5.00 | 5.49 | 5.49 | 9.36% | 16,000 |
| Sep 15, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | - | 12,000 |
| Sep 14, 2026 | 5.02 | 5.25 | 5.02 | 5.02 | 5.02 | 0.40% | 24,000 |
| Sep 11, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.40% | 24,000 |
| Sep 10, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -1.57% | 40,000 |
| Sep 9, 2026 | 5.00 | 5.26 | 4.90 | 5.10 | 5.10 | - | 48,000 |
| Sep 8, 2026 | 5.05 | 5.50 | 5.05 | 5.10 | 5.10 | 0.99% | 48,000 |
| Sep 7, 2026 | 5.00 | 5.50 | 5.00 | 5.05 | 5.05 | 0.40% | 64,000 |
| Sep 4, 2026 | 5.50 | 5.50 | 5.02 | 5.03 | 5.03 | -0.40% | 108,000 |
| Sep 3, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 0.40% | 20,000 |
| Sep 2, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -8.55% | 8,000 |
| Sep 1, 2026 | 5.98 | 6.50 | 5.60 | 5.50 | 5.50 | 5.77% | 196,000 |
| Aug 31, 2026 | 5.50 | 6.00 | 5.20 | 5.20 | 5.20 | -5.45% | 92,000 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 22.22% | 4,000 |
| Aug 27, 2026 | 5.00 | 5.00 | 3.90 | 4.50 | 4.50 | -12.45% | 172,000 |
| Aug 26, 2026 | 6.49 | 6.49 | 4.90 | 5.14 | 5.14 | -20.80% | 1,192,000 |
| Aug 25, 2026 | 8.00 | 8.30 | 4.99 | 6.49 | 6.49 | -23.10% | 880,000 |
| Aug 24, 2026 | 8.88 | 8.88 | 8.44 | 8.44 | 8.44 | -2.37% | 1,788,000 |
| Aug 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -9.00% | 4,000 |
| Aug 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 4,000 |
| Aug 17, 2026 | 9.40 | 9.40 | 9.40 | 10.00 | 10.00 | 7.53% | 16,000 |
| Aug 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |