Qingda Oriental Group Co., Ltd. (HKG:8115)
Hong Kong · Delayed Price · Currency is HKD 11.99
+0.09 (0.76%)
May 5, 2026, 3:39 PM HKT
Qingda Oriental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.76% | 4,000 |
| May 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.67% | - |
| Apr 29, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% | 4,000 |
| Apr 28, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 8.82% | 4,000 |
| Apr 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4,000 |
| Apr 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 4,000 |
| Apr 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 4,000 |
| Apr 20, 2026 | 11.58 | 11.58 | 11.00 | 11.00 | 11.00 | -8.33% | 36,000 |
| Apr 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,000 |
| Apr 16, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 4.35% | 16,000 |
| Apr 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 4,000 |
| Apr 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 10, 2026 | 10.48 | 12.00 | 10.48 | 12.00 | 12.00 | 14.39% | 60,000 |
| Apr 9, 2026 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 12,000 |
| Apr 8, 2026 | 10.49 | 10.49 | 10.47 | 10.48 | 10.48 | -0.10% | 24,000 |
| Apr 2, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | - |
| Apr 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Mar 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.20% | - |
| Mar 30, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.88% | - |
| Mar 27, 2026 | 11.29 | 11.29 | 11.29 | 11.16 | 11.16 | -2.96% | 8,000 |
| Mar 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.46% | - |
| Mar 25, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -3.20% | - |
| Mar 24, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.30% | - |
| Mar 23, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.28% | - |
| Mar 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.27% | - |
| Mar 19, 2026 | 12.82 | 12.82 | 12.82 | 12.79 | 12.79 | -0.54% | 44,000 |
| Mar 18, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.46% | - |
| Mar 17, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | 900 |
| Mar 16, 2026 | 12.96 | 12.96 | 12.92 | 12.92 | 12.92 | -0.39% | 108,000 |
| Mar 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | - |
| Mar 12, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.23% | - |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 24,000 |
| Mar 10, 2026 | 11.85 | 13.00 | 11.85 | 13.00 | 13.00 | 9.70% | 16,000 |
| Mar 9, 2026 | 11.85 | 11.85 | 11.50 | 11.85 | 11.85 | - | 24,900 |
| Mar 6, 2026 | 11.90 | 11.90 | 11.87 | 11.85 | 11.85 | -0.42% | 20,000 |
| Mar 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% | 16,000 |
| Mar 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Mar 3, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% | - |
| Mar 2, 2026 | 13.00 | 13.00 | 12.00 | 11.98 | 11.98 | -11.91% | 12,000 |
| Feb 27, 2026 | 13.65 | 13.65 | 13.65 | 13.60 | 13.60 | -3.55% | 4,000 |
| Feb 26, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -4.41% | 16,000 |
| Feb 25, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.27% | - |
| Feb 24, 2026 | 14.89 | 14.89 | 14.72 | 14.79 | 14.79 | -0.67% | 52,000 |
| Feb 23, 2026 | 15.01 | 15.85 | 14.50 | 14.89 | 14.89 | -0.73% | 300,000 |
| Feb 20, 2026 | 12.50 | 15.00 | 12.50 | 15.00 | 15.00 | 20.00% | 52,000 |
| Feb 16, 2026 | 11.50 | 12.50 | 11.00 | 12.50 | 12.50 | 8.70% | 96,000 |