China Sunsine Chemical Holdings Ltd. (SGX:QES)
Singapore · Delayed Price · Currency is SGD 0.6200
-0.0050 (-0.80%)
Sep 18, 2026, 5:06 PM SGT
SGX:QES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | - | -0.80% | 276,600 |
| Sep 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 44,200 |
| Sep 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 60,400 |
| Sep 15, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 43,600 |
| Sep 14, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 226,900 |
| Sep 11, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 400,900 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 298,400 |
| Sep 9, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | - | 469,400 |
| Sep 8, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.63 | -2.29% | 833,200 |
| Sep 7, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.64 | 0.77% | 146,600 |
| Sep 4, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.64 | - | 241,100 |
| Sep 3, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.64 | - | 315,800 |
| Sep 2, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.64 | -1.52% | 326,000 |
| Sep 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | - | 270,500 |
| Aug 31, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | - | 380,500 |
| Aug 28, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.65 | -0.75% | 98,300 |
| Aug 27, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.65 | 0.76% | 60,400 |
| Aug 26, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.65 | - | 461,400 |
| Aug 25, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.65 | - | 430,500 |
| Aug 24, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.65 | -1.49% | 785,100 |
| Aug 21, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | -0.74% | 308,300 |
| Aug 20, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.66 | 0.75% | 260,500 |
| Aug 19, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.66 | -1.47% | 449,100 |
| Aug 18, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 356,300 |
| Aug 17, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 193,700 |
| Aug 14, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 492,700 |
| Aug 13, 2026 | 0.70 | 0.73 | 0.69 | 0.69 | 0.67 | - | 3,626,200 |
| Aug 12, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 161,900 |
| Aug 11, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | 0.74% | 185,500 |
| Aug 7, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.66 | -0.74% | 470,500 |
| Aug 6, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 429,400 |
| Aug 5, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 193,100 |
| Aug 4, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 243,900 |
| Aug 3, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 1.48% | 35,200 |
| Jul 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | - | 354,900 |
| Jul 30, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.66 | -1.46% | 155,000 |
| Jul 29, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 1.48% | 82,900 |
| Jul 28, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.66 | -0.74% | 497,600 |
| Jul 27, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | - | 83,200 |
| Jul 24, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 57,000 |
| Jul 23, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.67 | 0.74% | 278,100 |
| Jul 22, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.67 | - | 387,800 |
| Jul 21, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | - | 243,800 |
| Jul 20, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.67 | 1.49% | 83,500 |
| Jul 17, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.66 | -1.47% | 198,800 |
| Jul 16, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 158,600 |
| Jul 15, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 242,600 |
| Jul 14, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 154,800 |
| Jul 13, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | - | 181,800 |
| Jul 10, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 109,400 |