Qingling Motors Co., Ltd. (HKG:1122)
Hong Kong
· Delayed Price · Currency is HKD 1.050
-0.010 (-0.94%)
Mar 10, 2026, 11:52 AM HKT
Qingling Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | - | - | 6,000 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -4.50% | 2,112,000 |
| Mar 6, 2026 | 1.02 | 1.13 | 1.00 | 1.11 | 1.11 | 7.77% | 7,582,000 |
| Mar 5, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 7.29% | 8,844,000 |
| Mar 4, 2026 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -1.03% | 4,890,000 |
| Mar 3, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 3,268,000 |
| Mar 2, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -2.00% | 2,002,000 |
| Feb 27, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 3,732,000 |
| Feb 26, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 3,410,000 |
| Feb 25, 2026 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 2,404,000 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 1,110,000 |
| Feb 23, 2026 | 1.00 | 1.06 | 0.99 | 1.04 | 1.04 | 2.97% | 3,064,000 |
| Feb 20, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | 1.00% | 1,164,000 |
| Feb 16, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 218,000 |
| Feb 13, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 1,012,000 |
| Feb 12, 2026 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 1,444,000 |
| Feb 11, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -3.85% | 4,188,000 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 5.05% | 1,408,000 |
| Feb 9, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -2.94% | 5,530,000 |
| Feb 6, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 2,620,000 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 2,550,000 |
| Feb 4, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 2,578,000 |
| Feb 3, 2026 | 1.07 | 1.12 | 1.01 | 1.10 | 1.10 | 4.76% | 9,554,000 |
| Feb 2, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 4,512,000 |
| Jan 30, 2026 | 1.23 | 1.23 | 1.09 | 1.09 | 1.09 | -7.63% | 8,256,000 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -4.07% | 8,472,000 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 6,622,508 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -3.10% | 9,700,000 |
| Jan 26, 2026 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 15,448,000 |
| Jan 23, 2026 | 1.23 | 1.31 | 1.21 | 1.30 | 1.30 | 7.44% | 30,622,000 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -2.42% | 4,970,000 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.22 | 1.24 | 1.24 | -7.46% | 7,180,000 |
| Jan 20, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 11,231,470 |
| Jan 19, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 3.85% | 22,196,000 |
| Jan 16, 2026 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 6.56% | 12,212,000 |
| Jan 15, 2026 | 1.26 | 1.30 | 1.15 | 1.22 | 1.22 | 0.83% | 27,616,000 |
| Jan 14, 2026 | 1.24 | 1.27 | 1.15 | 1.21 | 1.21 | - | 16,424,000 |
| Jan 13, 2026 | 1.45 | 1.45 | 1.21 | 1.21 | 1.21 | -13.57% | 48,328,000 |
| Jan 12, 2026 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 6.06% | 26,020,000 |
| Jan 9, 2026 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 5.60% | 25,148,000 |
| Jan 8, 2026 | 1.17 | 1.27 | 1.16 | 1.25 | 1.25 | 7.76% | 24,588,000 |
| Jan 7, 2026 | 1.11 | 1.16 | 1.06 | 1.16 | 1.16 | 5.45% | 27,902,000 |
| Jan 6, 2026 | 1.04 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 18,762,000 |
| Jan 5, 2026 | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | 5.21% | 22,282,000 |
| Jan 2, 2026 | 0.92 | 0.97 | 0.90 | 0.96 | 0.96 | 4.35% | 17,100,000 |
| Dec 31, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 3.37% | 9,420,000 |
| Dec 30, 2025 | 0.83 | 0.90 | 0.81 | 0.89 | 0.89 | 2.30% | 11,932,260 |
| Dec 29, 2025 | 0.82 | 0.89 | 0.82 | 0.87 | 0.87 | 7.41% | 16,760,300 |
| Dec 24, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 508,000 |
| Dec 23, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | - | 2,235,000 |
| Dec 22, 2025 | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | 1.23% | 1,668,000 |
| Dec 19, 2025 | 0.77 | 0.83 | 0.77 | 0.81 | 0.81 | 5.19% | 2,208,000 |
| Dec 18, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -2.53% | 1,218,000 |
| Dec 17, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | - | 456,000 |
| Dec 16, 2025 | 0.80 | 0.83 | 0.78 | 0.79 | 0.79 | -3.66% | 420,000 |
| Dec 15, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 1,170,000 |
| Dec 12, 2025 | 0.78 | 0.82 | 0.76 | 0.82 | 0.82 | 5.13% | 2,586,000 |
| Dec 11, 2025 | 0.79 | 0.81 | 0.75 | 0.78 | 0.78 | -1.27% | 1,364,000 |
| Dec 10, 2025 | 0.72 | 0.80 | 0.72 | 0.79 | 0.79 | 9.72% | 4,952,000 |
| Dec 9, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 1,254,274 |
| Dec 8, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -2.67% | 581,000 |
| Dec 5, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 648,000 |
| Dec 4, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 4.11% | 1,046,000 |
| Dec 3, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 224,000 |
| Dec 2, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 336,000 |
| Dec 1, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | - | 286,000 |
| Nov 28, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -1.35% | 212,000 |
| Nov 27, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | - | 798,000 |
| Nov 26, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -2.63% | 1,020,000 |
| Nov 25, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 4.11% | 749,000 |
| Nov 24, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 272,000 |
| Nov 21, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -6.41% | 1,834,000 |
| Nov 20, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | -1.27% | 212,000 |
| Nov 19, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | 2.60% | 334,569 |
| Nov 18, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -3.75% | 482,000 |
| Nov 17, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 3.90% | 660,000 |
| Nov 14, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -3.75% | 256,000 |
| Nov 13, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 1.27% | 448,000 |
| Nov 12, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -1.25% | 778,000 |
| Nov 11, 2025 | 0.73 | 0.82 | 0.73 | 0.80 | 0.80 | 11.11% | 2,922,000 |
| Nov 10, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 1,526,000 |
| Nov 7, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -1.35% | 576,000 |
| Nov 6, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 268,000 |
| Nov 5, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | - | 1,628,000 |
| Nov 4, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -1.35% | 386,000 |
| Nov 3, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | - | 390,000 |
| Oct 31, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | - | 956,000 |
| Oct 30, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 1,460,000 |
| Oct 28, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 158,000 |
| Oct 27, 2025 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 2.70% | 484,000 |
| Oct 24, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 376,000 |
| Oct 23, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 138,000 |
| Oct 22, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 272,000 |
| Oct 21, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 234,000 |
| Oct 20, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 324,000 |
| Oct 17, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 1,402,000 |
| Oct 16, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | - | 206,000 |
| Oct 15, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 258,000 |
| Oct 14, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 1,548,000 |
| Oct 13, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | -2.47% | 944,000 |