Qingda Oriental Group Co., Ltd. (HKG:8115)
Hong Kong · Delayed Price · Currency is HKD 5.02
-0.03 (-0.59%)
Sep 4, 2026, 1:13 PM HKT
Qingda Oriental Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jul 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jul 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% | - |
| Jul 7, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% | - |
| Jul 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% | - |
| Jul 3, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | - |
| Jul 2, 2026 | 9.55 | 9.55 | 9.55 | 9.53 | 9.53 | -0.73% | 20,000 |
| Jun 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.13% | 20,000 |
| Jun 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% | - |
| Jun 26, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% | - |