QingSong Health Corporation (HKG:2661)
Hong Kong
· Delayed Price · Currency is HKD 51.35
+0.40 (0.79%)
At close: Apr 29, 2026
QingSong Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.30 | 52.90 | 50.40 | 51.35 | 51.35 | 0.79% | 1,159,400 |
| Apr 28, 2026 | 50.85 | 52.70 | 49.34 | 50.95 | 50.95 | 1.29% | 1,097,600 |
| Apr 27, 2026 | 53.00 | 54.45 | 48.80 | 50.30 | 50.30 | 0.10% | 1,643,400 |
| Apr 24, 2026 | 50.30 | 51.55 | 45.14 | 50.25 | 50.25 | - | 2,354,400 |
| Apr 23, 2026 | 51.00 | 51.15 | 48.52 | 50.25 | 50.25 | - | 808,800 |
| Apr 22, 2026 | 61.00 | 61.40 | 48.38 | 50.25 | 50.25 | -16.60% | 1,956,600 |
| Apr 21, 2026 | 61.00 | 63.95 | 56.35 | 60.25 | 60.25 | -0.25% | 2,037,600 |
| Apr 20, 2026 | 153.00 | 158.50 | 55.10 | 60.40 | 60.40 | -60.34% | 3,577,600 |
| Apr 17, 2026 | 153.80 | 156.70 | 150.50 | 152.30 | 152.30 | -0.65% | 227,400 |
| Apr 16, 2026 | 151.50 | 153.30 | 147.20 | 153.30 | 153.30 | 1.39% | 202,800 |
| Apr 15, 2026 | 147.50 | 151.90 | 146.40 | 151.20 | 151.20 | 2.51% | 327,800 |
| Apr 14, 2026 | 145.60 | 147.90 | 145.60 | 147.50 | 147.50 | 1.65% | 325,400 |
| Apr 13, 2026 | 146.60 | 147.80 | 139.60 | 145.10 | 145.10 | -0.34% | 399,600 |
| Apr 10, 2026 | 143.10 | 146.40 | 142.00 | 145.60 | 145.60 | 1.53% | 266,200 |
| Apr 9, 2026 | 147.50 | 148.70 | 139.30 | 143.40 | 143.40 | -2.58% | 307,600 |
| Apr 8, 2026 | 142.80 | 147.20 | 140.40 | 147.20 | 147.20 | 3.74% | 317,000 |
| Apr 2, 2026 | 148.80 | 149.20 | 139.20 | 141.90 | 141.90 | -4.19% | 279,800 |
| Apr 1, 2026 | 151.10 | 154.30 | 144.90 | 148.10 | 148.10 | -1.27% | 503,400 |
| Mar 31, 2026 | 157.50 | 159.70 | 146.30 | 150.00 | 150.00 | -4.52% | 336,600 |
| Mar 30, 2026 | 161.30 | 161.50 | 153.80 | 157.10 | 157.10 | -2.36% | 546,600 |
| Mar 27, 2026 | 150.60 | 162.70 | 150.60 | 160.90 | 160.90 | 7.12% | 621,600 |
| Mar 26, 2026 | 156.90 | 156.90 | 143.10 | 150.20 | 150.20 | -3.96% | 364,600 |
| Mar 25, 2026 | 145.90 | 156.60 | 145.30 | 156.40 | 156.40 | 6.83% | 577,000 |
| Mar 24, 2026 | 145.10 | 149.80 | 143.00 | 146.40 | 146.40 | 1.39% | 573,600 |
| Mar 23, 2026 | 146.20 | 146.70 | 137.20 | 144.40 | 144.40 | -0.89% | 585,600 |
| Mar 20, 2026 | 140.40 | 146.80 | 135.20 | 145.70 | 145.70 | 4.37% | 786,000 |
| Mar 19, 2026 | 124.40 | 140.90 | 121.20 | 139.60 | 139.60 | 11.95% | 894,000 |
| Mar 18, 2026 | 125.80 | 126.70 | 119.30 | 124.70 | 124.70 | -1.50% | 544,600 |
| Mar 17, 2026 | 117.80 | 133.20 | 117.80 | 126.60 | 126.60 | 8.30% | 623,200 |
| Mar 16, 2026 | 130.50 | 131.70 | 114.50 | 116.90 | 116.90 | -9.59% | 544,800 |
| Mar 13, 2026 | 125.10 | 131.50 | 123.50 | 129.30 | 129.30 | 4.27% | 1,069,200 |
| Mar 12, 2026 | 110.50 | 126.40 | 109.90 | 124.00 | 124.00 | 12.83% | 1,050,100 |
| Mar 11, 2026 | 100.90 | 111.00 | 100.90 | 109.90 | 109.90 | 8.38% | 428,400 |
| Mar 10, 2026 | 100.60 | 104.00 | 95.80 | 101.40 | 101.40 | 0.30% | 555,400 |
| Mar 9, 2026 | 86.10 | 101.90 | 85.70 | 101.10 | 101.10 | 16.68% | 877,300 |
| Mar 6, 2026 | 95.00 | 95.00 | 81.00 | 86.65 | 86.65 | -8.11% | 526,400 |
| Mar 5, 2026 | 95.55 | 95.65 | 93.75 | 94.30 | 94.30 | -1.05% | 352,800 |
| Mar 4, 2026 | 95.15 | 96.20 | 93.15 | 95.30 | 95.30 | 0.37% | 351,800 |
| Mar 3, 2026 | 93.00 | 95.65 | 92.95 | 94.95 | 94.95 | 3.66% | 345,000 |
| Mar 2, 2026 | 90.50 | 92.35 | 89.55 | 91.60 | 91.60 | 0.71% | 421,600 |
| Feb 27, 2026 | 92.40 | 92.65 | 89.85 | 90.95 | 90.95 | -1.14% | 391,600 |
| Feb 26, 2026 | 90.35 | 92.30 | 89.90 | 92.00 | 92.00 | 2.17% | 350,400 |
| Feb 25, 2026 | 88.35 | 90.30 | 88.35 | 90.05 | 90.05 | 2.39% | 407,600 |
| Feb 24, 2026 | 86.05 | 88.05 | 83.85 | 87.95 | 87.95 | 2.63% | 428,000 |
| Feb 23, 2026 | 82.15 | 85.70 | 80.20 | 85.70 | 85.70 | 4.83% | 397,000 |
| Feb 20, 2026 | 85.35 | 85.35 | 79.80 | 81.75 | 81.75 | -3.65% | 427,200 |
| Feb 16, 2026 | 80.10 | 85.55 | 78.90 | 84.85 | 84.85 | 6.13% | 126,600 |
| Feb 13, 2026 | 79.45 | 81.00 | 76.55 | 79.95 | 79.95 | 0.76% | 394,000 |
| Feb 12, 2026 | 76.15 | 79.35 | 75.25 | 79.35 | 79.35 | 4.61% | 300,400 |
| Feb 11, 2026 | 91.95 | 93.10 | 72.50 | 75.85 | 75.85 | -17.37% | 509,400 |
| Feb 10, 2026 | 98.60 | 98.85 | 90.10 | 91.80 | 91.80 | -6.42% | 315,200 |
| Feb 9, 2026 | 95.90 | 98.35 | 95.35 | 98.10 | 98.10 | 3.05% | 411,400 |
| Feb 6, 2026 | 93.30 | 95.20 | 90.80 | 95.20 | 95.20 | 1.82% | 421,544 |
| Feb 5, 2026 | 95.60 | 95.60 | 92.05 | 93.50 | 93.50 | -1.89% | 225,200 |
| Feb 4, 2026 | 94.40 | 96.35 | 93.70 | 95.30 | 95.30 | 0.74% | 247,000 |
| Feb 3, 2026 | 97.30 | 99.50 | 93.55 | 94.60 | 94.60 | -2.77% | 326,800 |
| Feb 2, 2026 | 99.00 | 99.65 | 96.25 | 97.30 | 97.30 | -2.21% | 326,600 |
| Jan 30, 2026 | 102.40 | 102.40 | 98.30 | 99.50 | 99.50 | -2.83% | 231,200 |
| Jan 29, 2026 | 103.20 | 103.20 | 101.80 | 102.40 | 102.40 | -0.58% | 234,400 |
| Jan 28, 2026 | 103.50 | 106.60 | 101.50 | 103.00 | 103.00 | -0.48% | 235,600 |
| Jan 27, 2026 | 99.40 | 103.70 | 98.55 | 103.50 | 103.50 | 4.02% | 228,200 |
| Jan 26, 2026 | 99.70 | 100.80 | 98.15 | 99.50 | 99.50 | -1.29% | 422,600 |
| Jan 23, 2026 | 106.90 | 107.20 | 99.25 | 100.80 | 100.80 | -5.53% | 558,120 |
| Jan 22, 2026 | 106.20 | 107.50 | 105.20 | 106.70 | 106.70 | 0.47% | 366,600 |
| Jan 21, 2026 | 107.00 | 109.00 | 104.00 | 106.20 | 106.20 | -0.47% | 324,400 |
| Jan 20, 2026 | 107.40 | 112.30 | 104.00 | 106.70 | 106.70 | -0.65% | 318,000 |
| Jan 19, 2026 | 110.30 | 111.50 | 105.80 | 107.40 | 107.40 | -3.16% | 376,200 |
| Jan 16, 2026 | 102.80 | 113.80 | 102.80 | 110.90 | 110.90 | 8.30% | 522,600 |
| Jan 15, 2026 | 99.55 | 103.00 | 97.55 | 102.40 | 102.40 | 3.85% | 360,600 |
| Jan 14, 2026 | 91.05 | 99.95 | 91.05 | 98.60 | 98.60 | 8.53% | 584,000 |
| Jan 13, 2026 | 87.20 | 90.95 | 86.00 | 90.85 | 90.85 | 5.03% | 551,000 |
| Jan 12, 2026 | 86.95 | 87.45 | 83.40 | 86.50 | 86.50 | -0.52% | 330,738 |
| Jan 9, 2026 | 88.40 | 92.00 | 86.60 | 86.95 | 86.95 | -1.47% | 529,600 |
| Jan 8, 2026 | 83.40 | 88.25 | 82.75 | 88.25 | 88.25 | 5.88% | 601,800 |
| Jan 7, 2026 | 81.00 | 84.65 | 79.30 | 83.35 | 83.35 | 2.40% | 570,900 |
| Jan 6, 2026 | 80.15 | 81.60 | 78.05 | 81.40 | 81.40 | 1.88% | 467,200 |
| Jan 5, 2026 | 70.00 | 80.00 | 70.00 | 79.90 | 79.90 | 6.96% | 465,400 |
| Jan 2, 2026 | 68.55 | 75.00 | 67.30 | 74.70 | 74.70 | 8.97% | 419,800 |
| Dec 31, 2025 | 67.00 | 68.55 | 66.00 | 68.55 | 68.55 | 2.31% | 215,240 |
| Dec 30, 2025 | 60.00 | 67.20 | 60.00 | 67.00 | 67.00 | 7.20% | 421,400 |
| Dec 29, 2025 | 67.50 | 69.45 | 60.00 | 62.50 | 62.50 | -6.44% | 511,600 |
| Dec 24, 2025 | 57.05 | 69.60 | 55.95 | 66.80 | 66.80 | 13.80% | 717,200 |