HKSE - Delayed Quote HKD

QINGLING MOTORS (1122.HK)

Compare
0.520 0.000 (0.00%)
At close: December 27 at 4:08:20 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 0.510 0.520 0.510 0.520 0.520 360,000
Dec 24, 2024 0.520 0.520 0.520 0.520 0.520 -
Dec 23, 2024 0.510 0.520 0.510 0.510 0.510 310,000
Dec 20, 2024 0.520 0.520 0.510 0.520 0.520 164,000
Dec 19, 2024 0.530 0.530 0.520 0.530 0.530 210,000
Dec 18, 2024 0.540 0.540 0.530 0.540 0.540 640,000
Dec 17, 2024 0.540 0.540 0.530 0.540 0.540 340,000
Dec 16, 2024 0.520 0.550 0.520 0.550 0.550 214,000
Dec 13, 2024 0.550 0.550 0.540 0.540 0.540 804,000
Dec 12, 2024 0.550 0.560 0.550 0.560 0.560 214,000
Dec 11, 2024 0.540 0.560 0.540 0.560 0.560 482,000
Dec 10, 2024 0.560 0.560 0.540 0.540 0.540 2,166,000
Dec 9, 2024 0.550 0.560 0.540 0.560 0.560 1,436,000
Dec 6, 2024 0.550 0.570 0.540 0.560 0.560 916,000
Dec 5, 2024 0.550 0.560 0.540 0.550 0.550 1,136,000
Dec 4, 2024 0.540 0.580 0.540 0.580 0.580 1,200,000
Dec 3, 2024 0.540 0.560 0.540 0.560 0.560 1,072,000
Dec 2, 2024 0.500 0.540 0.500 0.530 0.530 694,000
Nov 29, 2024 0.495 0.520 0.495 0.510 0.510 830,000
Nov 28, 2024 0.480 0.520 0.480 0.495 0.495 1,544,000
Nov 27, 2024 0.480 0.480 0.480 0.480 0.480 242,000
Nov 26, 2024 0.480 0.485 0.475 0.480 0.480 336,000
Nov 25, 2024 0.480 0.485 0.480 0.480 0.480 502,000
Nov 22, 2024 0.485 0.490 0.475 0.485 0.485 848,000
Nov 21, 2024 0.490 0.495 0.485 0.490 0.490 278,000
Nov 20, 2024 0.480 0.495 0.480 0.490 0.490 856,000
Nov 19, 2024 0.485 0.495 0.480 0.495 0.495 126,000
Nov 18, 2024 0.485 0.490 0.485 0.485 0.485 482,000
Nov 15, 2024 0.485 0.485 0.475 0.485 0.485 288,000
Nov 14, 2024 0.480 0.485 0.475 0.480 0.480 248,000
Nov 13, 2024 0.485 0.485 0.480 0.485 0.485 652,000
Nov 12, 2024 0.495 0.495 0.485 0.490 0.490 866,000
Nov 11, 2024 0.490 0.490 0.485 0.490 0.490 292,001
Nov 8, 2024 0.510 0.510 0.490 0.495 0.495 816,000
Nov 7, 2024 0.490 0.510 0.485 0.510 0.510 802,000
Nov 6, 2024 0.510 0.510 0.485 0.500 0.500 2,704,000
Nov 5, 2024 0.490 0.500 0.490 0.500 0.500 1,538,000
Nov 4, 2024 0.500 0.500 0.485 0.495 0.495 2,098,000
Nov 1, 2024 0.500 0.510 0.490 0.500 0.500 144,000
Oct 31, 2024 0.500 0.500 0.500 0.500 0.500 30,000
Oct 30, 2024 0.510 0.510 0.500 0.500 0.500 212,000
Oct 29, 2024 0.520 0.530 0.500 0.500 0.500 894,000
Oct 28, 2024 0.510 0.530 0.510 0.520 0.520 624,000
Oct 25, 2024 0.520 0.530 0.510 0.530 0.530 538,000
Oct 24, 2024 0.520 0.520 0.510 0.510 0.510 2,378,000
Oct 23, 2024 0.510 0.540 0.510 0.530 0.530 946,000
Oct 22, 2024 0.520 0.530 0.510 0.530 0.530 124,000
Oct 21, 2024 0.530 0.530 0.520 0.520 0.520 42,000
Oct 18, 2024 0.520 0.550 0.520 0.540 0.540 132,000
Oct 17, 2024 0.540 0.540 0.520 0.520 0.520 108,000
Oct 16, 2024 0.520 0.550 0.520 0.540 0.540 416,000
Oct 15, 2024 0.550 0.550 0.520 0.530 0.530 418,000
Oct 14, 2024 0.550 0.550 0.530 0.530 0.530 662,000
Oct 10, 2024 0.560 0.580 0.530 0.550 0.550 1,190,000
Oct 9, 2024 0.560 0.560 0.530 0.550 0.550 826,000
Oct 8, 2024 0.640 0.640 0.560 0.560 0.560 3,296,000
Oct 7, 2024 0.580 0.640 0.580 0.640 0.640 7,642,000
Oct 4, 2024 0.560 0.600 0.560 0.580 0.580 794,010
Oct 3, 2024 0.610 0.610 0.560 0.570 0.570 2,740,000
Oct 2, 2024 0.530 0.630 0.530 0.610 0.610 6,774,750
Sep 30, 2024 0.490 0.530 0.480 0.530 0.530 1,946,000
Sep 27, 2024 0.490 0.510 0.480 0.500 0.500 1,404,000
Sep 26, 2024 0.475 0.490 0.475 0.490 0.490 1,086,000
Sep 25, 2024 0.480 0.480 0.470 0.470 0.470 1,630,000
Sep 24, 2024 0.480 0.480 0.470 0.475 0.475 1,022,000
Sep 23, 2024 0.475 0.475 0.475 0.475 0.475 362,000
Sep 20, 2024 0.470 0.475 0.470 0.475 0.475 474,000
Sep 19, 2024 0.465 0.470 0.460 0.465 0.465 372,000
Sep 17, 2024 0.465 0.470 0.460 0.470 0.470 322,000
Sep 16, 2024 0.460 0.460 0.460 0.460 0.460 46,000
Sep 13, 2024 0.465 0.470 0.455 0.470 0.470 404,000
Sep 12, 2024 0.465 0.470 0.460 0.470 0.470 40,000
Sep 11, 2024 0.470 0.470 0.460 0.470 0.470 1,134,000
Sep 10, 2024 0.480 0.480 0.470 0.480 0.480 538,000
Sep 9, 2024 0.475 0.480 0.470 0.475 0.475 406,000
Sep 5, 2024 0.475 0.480 0.475 0.480 0.480 416,000
Sep 4, 2024 0.485 0.485 0.485 0.485 0.485 -
Sep 3, 2024 0.485 0.485 0.480 0.485 0.485 674,000
Sep 2, 2024 0.495 0.495 0.480 0.485 0.485 786,000
Aug 30, 2024 0.520 0.520 0.485 0.495 0.495 7,908,000
Aug 29, 2024 0.520 0.520 0.510 0.520 0.520 452,000
Aug 28, 2024 0.520 0.520 0.510 0.510 0.510 392,000
Aug 27, 2024 0.510 0.520 0.500 0.520 0.520 686,000
Aug 26, 2024 0.510 0.510 0.500 0.510 0.510 462,000
Aug 23, 2024 0.510 0.520 0.510 0.510 0.510 486,000
Aug 22, 2024 0.510 0.510 0.500 0.510 0.510 208,000
Aug 21, 2024 0.520 0.560 0.500 0.520 0.520 1,460,000
Aug 20, 2024 0.510 0.520 0.500 0.520 0.520 2,142,000
Aug 19, 2024 0.520 0.520 0.510 0.510 0.510 2,468,000
Aug 16, 2024 0.520 0.520 0.520 0.520 0.520 1,266,000
Aug 15, 2024 0.510 0.520 0.510 0.520 0.520 624,000
Aug 14, 2024 0.510 0.520 0.510 0.510 0.510 454,000
Aug 13, 2024 0.510 0.520 0.510 0.520 0.520 574,000
Aug 12, 2024 0.520 0.520 0.510 0.510 0.510 176,000
Aug 9, 2024 0.520 0.520 0.520 0.520 0.520 224,000
Aug 8, 2024 0.520 0.530 0.510 0.520 0.520 2,170,000
Aug 7, 2024 0.520 0.520 0.510 0.520 0.520 134,000
Aug 6, 2024 0.520 0.520 0.510 0.520 0.520 706,000
Aug 5, 2024 0.530 0.540 0.510 0.510 0.510 3,182,000
Aug 2, 2024 0.530 0.530 0.530 0.530 0.530 88,000
Aug 1, 2024 0.540 0.540 0.530 0.530 0.530 674,000
Jul 31, 2024 0.540 0.540 0.540 0.540 0.540 570,000
Jul 30, 2024 0.530 0.540 0.530 0.530 0.530 1,256,000
Jul 29, 2024 0.540 0.540 0.530 0.540 0.540 372,000
Jul 26, 2024 0.530 0.540 0.530 0.540 0.540 256,000
Jul 25, 2024 0.540 0.540 0.530 0.530 0.530 280,000
Jul 24, 2024 0.540 0.540 0.540 0.540 0.540 -
Jul 23, 2024 0.540 0.540 0.540 0.540 0.540 54,000
Jul 22, 2024 0.530 0.550 0.530 0.540 0.540 172,000
Jul 19, 2024 0.550 0.550 0.550 0.550 0.550 52,000
Jul 18, 2024 0.550 0.560 0.540 0.550 0.550 270,000
Jul 17, 2024 0.550 0.560 0.550 0.550 0.550 432,000
Jul 16, 2024 0.550 0.560 0.550 0.560 0.560 606,000
Jul 15, 2024 0.550 0.560 0.550 0.550 0.550 362,000
Jul 12, 2024 0.550 0.570 0.550 0.570 0.570 248,000
Jul 11, 2024 0.550 0.550 0.540 0.540 0.540 54,000
Jul 10, 2024 0.550 0.550 0.540 0.550 0.550 540,000
Jul 9, 2024 0.560 0.560 0.540 0.550 0.550 676,000
Jul 8, 2024 0.550 0.550 0.540 0.550 0.550 256,000
Jul 5, 2024 0.550 0.550 0.550 0.550 0.550 270,000
Jul 4, 2024 0.540 0.560 0.540 0.550 0.550 1,398,000
Jul 3, 2024 0.540 0.550 0.540 0.550 0.550 902,000
Jul 2, 2024 0.540 0.540 0.530 0.540 0.540 488,000
Jun 28, 2024 0.550 0.550 0.530 0.540 0.540 2,451,255
Jun 27, 2024 0.560 0.560 0.550 0.550 0.550 1,070,000
Jun 26, 2024 0.550 0.610 0.550 0.570 0.570 2,000,000
Jun 25, 2024 0.550 0.560 0.550 0.550 0.550 212,000
Jun 24, 2024 0.550 0.560 0.550 0.550 0.550 566,000
Jun 21, 2024 0.560 0.570 0.550 0.550 0.550 314,000
Jun 20, 2024 0.570 0.580 0.570 0.570 0.570 281,705
Jun 19, 2024 0.590 0.590 0.570 0.570 0.570 134,000
Jun 18, 2024 0.560 0.590 0.560 0.590 0.590 712,000
Jun 17, 2024 0.550 0.570 0.550 0.560 0.560 940,000
Jun 14, 2024 0.580 0.580 0.560 0.560 0.560 428,000
Jun 13, 2024 0.570 0.600 0.560 0.570 0.570 1,670,000
Jun 12, 2024 0.570 0.580 0.560 0.580 0.580 110,000
Jun 11, 2024 0.590 0.600 0.570 0.590 0.590 162,000
Jun 7, 2024 0.570 0.590 0.560 0.590 0.590 530,000
Jun 6, 2024 0.550 0.570 0.550 0.570 0.570 394,000
Jun 5, 2024 0.560 0.570 0.550 0.570 0.570 80,000
Jun 4, 2024 0.570 0.580 0.570 0.570 0.570 792,000
Jun 3, 2024 0.580 0.590 0.570 0.580 0.580 1,642,000
May 31, 2024 0.590 0.600 0.580 0.590 0.590 590,000
May 30, 2024 0.570 0.600 0.570 0.590 0.590 204,000
May 29, 2024 0.600 0.600 0.580 0.580 0.580 122,000
May 28, 2024 0.590 0.590 0.590 0.590 0.590 42,000
May 27, 2024 0.590 0.600 0.590 0.590 0.590 100,000
May 24, 2024 0.580 0.600 0.580 0.590 0.590 286,000
May 23, 2024 0.600 0.610 0.590 0.600 0.600 134,000
May 22, 2024 0.590 0.610 0.590 0.600 0.600 554,000
May 21, 2024 0.590 0.600 0.580 0.590 0.590 500,000
May 20, 2024 0.580 0.600 0.580 0.600 0.600 1,154,000
May 17, 2024 0.590 0.590 0.570 0.580 0.580 854,000
May 16, 2024 0.600 0.610 0.590 0.590 0.590 326,000
May 14, 2024 0.600 0.610 0.600 0.610 0.610 428,000
May 13, 2024 0.620 0.620 0.600 0.610 0.610 224,000
May 10, 2024 0.600 0.620 0.600 0.620 0.620 770,000
May 9, 2024 0.580 0.610 0.580 0.600 0.600 1,124,000
May 8, 2024 0.560 0.580 0.560 0.580 0.580 418,000
May 7, 2024 0.560 0.560 0.550 0.560 0.560 696,000
May 6, 2024 0.560 0.570 0.560 0.560 0.560 792,000
May 3, 2024 0.550 0.560 0.540 0.560 0.560 1,256,000
May 2, 2024 0.530 0.550 0.520 0.540 0.540 1,574,000
Apr 30, 2024 0.530 0.540 0.530 0.540 0.540 352,000
Apr 29, 2024 0.540 0.540 0.510 0.530 0.530 1,810,000
Apr 26, 2024 0.530 0.540 0.530 0.540 0.540 1,584,000
Apr 25, 2024 0.530 0.530 0.520 0.530 0.530 442,000
Apr 24, 2024 0.520 0.540 0.520 0.530 0.530 462,000
Apr 23, 2024 0.520 0.530 0.510 0.530 0.530 1,118,000
Apr 22, 2024 0.520 0.530 0.510 0.530 0.530 190,000
Apr 19, 2024 0.520 0.530 0.520 0.520 0.520 624,000
Apr 18, 2024 0.520 0.530 0.520 0.520 0.520 944,000
Apr 17, 2024 0.520 0.530 0.520 0.530 0.530 916,000
Apr 16, 2024 0.520 0.530 0.510 0.530 0.530 502,935
Apr 15, 2024 0.520 0.530 0.530 0.530 0.530 28,000
Apr 12, 2024 0.530 0.540 0.530 0.540 0.540 175,000
Apr 11, 2024 0.530 0.540 0.520 0.530 0.530 1,706,000
Apr 10, 2024 0.550 0.550 0.530 0.530 0.530 2,878,000
Apr 9, 2024 0.540 0.570 0.530 0.560 0.560 2,234,841
Apr 8, 2024 0.530 0.540 0.530 0.530 0.530 672,000
Apr 5, 2024 0.530 0.560 0.530 0.530 0.530 354,250
Apr 3, 2024 0.540 0.560 0.530 0.540 0.540 364,000
Apr 2, 2024 0.530 0.560 0.530 0.560 0.560 732,000
Mar 28, 2024 0.540 0.550 0.530 0.540 0.540 466,000
Mar 27, 2024 0.530 0.540 0.530 0.540 0.540 1,008,000
Mar 26, 2024 0.560 0.560 0.530 0.540 0.540 2,108,000
Mar 25, 2024 0.560 0.570 0.560 0.570 0.570 408,000
Mar 22, 2024 0.560 0.640 0.550 0.580 0.580 2,506,000
Mar 21, 2024 0.580 0.580 0.560 0.570 0.570 920,000
Mar 20, 2024 0.570 0.580 0.570 0.570 0.570 296,000
Mar 19, 2024 0.580 0.580 0.570 0.570 0.570 678,000
Mar 18, 2024 0.600 0.600 0.570 0.580 0.580 396,000
Mar 15, 2024 0.590 0.590 0.590 0.590 0.590 94,000
Mar 14, 2024 0.590 0.600 0.560 0.590 0.590 3,342,000
Mar 13, 2024 0.630 0.640 0.630 0.640 0.640 678,000
Mar 12, 2024 0.640 0.650 0.630 0.640 0.640 916,000
Mar 11, 2024 0.630 0.640 0.610 0.630 0.630 718,000
Mar 8, 2024 0.650 0.650 0.640 0.650 0.650 64,000
Mar 7, 2024 0.640 0.660 0.630 0.660 0.660 190,000
Mar 6, 2024 0.660 0.660 0.640 0.650 0.650 98,000
Mar 5, 2024 0.660 0.660 0.640 0.650 0.650 246,000
Mar 4, 2024 0.650 0.680 0.630 0.670 0.670 90,000
Mar 1, 2024 0.650 0.670 0.650 0.650 0.650 1,418,000
Feb 29, 2024 0.660 0.660 0.650 0.660 0.660 38,000
Feb 28, 2024 0.660 0.670 0.660 0.660 0.660 74,000
Feb 27, 2024 0.660 0.670 0.650 0.670 0.670 202,000
Feb 26, 2024 0.660 0.670 0.650 0.670 0.670 452,000
Feb 23, 2024 0.660 0.680 0.660 0.670 0.670 82,000
Feb 22, 2024 0.670 0.690 0.670 0.680 0.680 1,100,000
Feb 21, 2024 0.650 0.660 0.640 0.660 0.660 118,000
Feb 20, 2024 0.650 0.670 0.650 0.660 0.660 204,000
Feb 19, 2024 0.640 0.650 0.630 0.650 0.650 54,000
Feb 16, 2024 0.620 0.650 0.590 0.630 0.630 704,000
Feb 15, 2024 0.650 0.650 0.590 0.620 0.620 2,102,000
Feb 14, 2024 0.650 0.660 0.630 0.640 0.640 506,000
Feb 9, 2024 0.630 0.630 0.630 0.630 0.630 -
Feb 8, 2024 0.660 0.670 0.650 0.670 0.670 104,000
Feb 7, 2024 0.670 0.680 0.660 0.670 0.670 114,000
Feb 6, 2024 0.670 0.680 0.670 0.680 0.680 884,000
Feb 5, 2024 0.650 0.660 0.640 0.660 0.660 814,000
Feb 2, 2024 0.650 0.660 0.640 0.640 0.640 192,000
Feb 1, 2024 0.670 0.670 0.640 0.660 0.660 170,000
Jan 31, 2024 0.680 0.680 0.640 0.640 0.640 354,000
Jan 30, 2024 0.660 0.680 0.660 0.660 0.660 656,000
Jan 29, 2024 0.730 0.730 0.680 0.680 0.680 724,000
Jan 26, 2024 0.660 0.700 0.650 0.700 0.700 1,904,000
Jan 25, 2024 0.600 0.660 0.600 0.660 0.660 1,164,000
Jan 24, 2024 0.590 0.610 0.590 0.610 0.610 390,000
Jan 23, 2024 0.570 0.590 0.570 0.580 0.580 420,000
Jan 22, 2024 0.590 0.590 0.560 0.570 0.570 1,672,000
Jan 19, 2024 0.590 0.600 0.570 0.590 0.590 1,780,400
Jan 18, 2024 0.570 0.680 0.570 0.580 0.580 4,256,000
Jan 17, 2024 0.570 0.590 0.570 0.570 0.570 2,148,000
Jan 16, 2024 0.570 0.580 0.570 0.580 0.580 494,000
Jan 15, 2024 0.560 0.560 0.560 0.560 0.560 -
Jan 12, 2024 0.550 0.570 0.550 0.560 0.560 286,000
Jan 11, 2024 0.560 0.560 0.560 0.560 0.560 232,000
Jan 10, 2024 0.570 0.570 0.550 0.560 0.560 978,000
Jan 9, 2024 0.550 0.560 0.550 0.560 0.560 1,596,000
Jan 8, 2024 0.550 0.560 0.550 0.550 0.550 422,000
Jan 5, 2024 0.550 0.560 0.540 0.550 0.550 536,000
Jan 4, 2024 0.550 0.570 0.550 0.560 0.560 332,000
Jan 3, 2024 0.540 0.560 0.540 0.550 0.550 588,000
Jan 2, 2024 0.520 0.550 0.520 0.540 0.540 1,184,000
Dec 29, 2023 0.520 0.520 0.510 0.510 0.510 58,000
Dec 28, 2023 0.510 0.520 0.500 0.510 0.510 1,138,000
Dec 27, 2023 0.520 0.520 0.500 0.500 0.500 4,948,000

Related Tickers

BMW.BE Bayerische Motoren Werke AG
76.90
+0.29%
 
BY6.HM BYD Co Ltd
33.66
+1.29%
 
1VOW3.MI Volkswagen AG
88.28
+1.94%
 
CH2A.BE Lucid Group Inc
3.0545
+2.36%
 
FCAU.VI Fiat Chrysler Automobiles N.V.
18.32
-2.57%
 
TM.BA Toyota Motor Corporation
15,775.00
+1.45%
 
TOASO.IS Tofas Türk Otomobil Fabrikasi Anonim Sirketi
204.90
+1.04%
 
RNLSY Renault SA
9.70
0.00%
 
HDM.SG Honda Motor Co Ltd
9.31
+4.61%
 
BMW.HM Bayerische Motoren Werke AG
77.94
+0.57%