Qingda Oriental Group Co., Ltd. (HKG:8115)
Hong Kong
· Delayed Price · Currency is HKD 11.98
+0.01 (0.08%)
Apr 29, 2026, 3:08 PM HKT
Qingda Oriental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 10.20 | 11.50 | 10.20 | 11.50 | 11.50 | 15.00% | 24,000 |
| Feb 12, 2026 | 9.03 | 10.00 | 9.03 | 10.00 | 10.00 | 10.74% | 40,000 |
| Feb 11, 2026 | 7.40 | 9.02 | 7.40 | 9.03 | 9.03 | 27.18% | 76,000 |
| Feb 10, 2026 | 6.21 | 7.10 | 6.20 | 7.10 | 7.10 | 14.52% | 196,000 |
| Feb 9, 2026 | 5.92 | 6.20 | 5.92 | 6.20 | 6.20 | 5.08% | 224,000 |
| Feb 6, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -1.34% | 32,000 |
| Feb 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | 12,000 |
| Feb 4, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 120,000 |
| Feb 3, 2026 | 5.90 | 5.98 | 5.60 | 5.80 | 5.80 | -1.69% | 132,000 |
| Feb 2, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 696,000 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.61 | 5.70 | 5.70 | -1.04% | 300,000 |
| Jan 29, 2026 | 5.70 | 6.20 | 5.70 | 5.76 | 5.76 | -0.69% | 668,000 |
| Jan 28, 2026 | 5.70 | 5.90 | 5.60 | 5.80 | 5.80 | - | 500,000 |
| Jan 27, 2026 | 5.40 | 5.84 | 5.38 | 5.80 | 5.80 | 7.41% | 308,000 |
| Jan 26, 2026 | 5.61 | 5.87 | 5.40 | 5.40 | 5.40 | -3.74% | 132,000 |
| Jan 23, 2026 | 5.70 | 6.59 | 5.61 | 5.61 | 5.61 | 2.00% | 548,000 |
| Jan 22, 2026 | 4.90 | 5.50 | 4.90 | 5.50 | 5.50 | 12.24% | 96,000 |
| Jan 21, 2026 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 8.17% | 32,000 |
| Jan 20, 2026 | 4.30 | 4.50 | 4.30 | 4.53 | 4.53 | 14.68% | 8,000 |
| Jan 19, 2026 | 3.70 | 3.90 | 3.70 | 3.95 | 3.95 | 12.54% | 56,000 |
| Jan 16, 2026 | 4.05 | 4.05 | 3.51 | 3.51 | 3.51 | -12.25% | 124,000 |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | 4,000 |
| Jan 14, 2026 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | 0.53% | 8,000 |
| Jan 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.11% | 20,000 |
| Jan 12, 2026 | 4.39 | 4.40 | 3.55 | 3.65 | 3.65 | -16.48% | 64,000 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.37 | 4.37 | 4.37 | -4.17% | 12,000 |
| Jan 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 4,000 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.19% | 4,000 |
| Jan 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.57% | 4,000 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.57% | 4,000 |
| Jan 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 8,000 |
| Dec 31, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Dec 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7.00% | 12,000 |
| Dec 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | 4,000 |
| Dec 19, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Dec 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Dec 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | - |
| Dec 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 24,000 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 4,000 |
| Dec 5, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.60% | 4,000 |
| Dec 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Dec 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 1, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | 8,000 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |