QingSong Health Corporation 2661
HKEX · Hong Kong SAR China · Technology Services
HKD 3.81-0.17 (-4.39%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.81 | -4.39% | HKD 4.20 | HKD 4.20 | HKD 3.73 | 221.20K |
| 2026-09-30 | HKD 3.98 | -1.12% | HKD 4.07 | HKD 4.11 | HKD 3.98 | 5.40M |
| 2026-09-29 | HKD 4.03 | +2.03% | HKD 4.00 | HKD 4.10 | HKD 3.84 | 11.67M |
| 2026-09-28 | HKD 3.95 | -1.86% | HKD 4.11 | HKD 4.18 | HKD 3.92 | 8.00M |
| 2026-09-25 | HKD 4.03 | -5.07% | HKD 4.30 | HKD 4.30 | HKD 3.86 | 539.60K |
| 2026-09-24 | HKD 4.24 | +0.12% | HKD 4.24 | HKD 4.29 | HKD 4.18 | 5.82M |
| 2026-09-23 | HKD 4.24 | -3.42% | HKD 4.41 | HKD 4.43 | HKD 4.18 | 11.67M |
| 2026-09-22 | HKD 4.39 | -7.59% | HKD 4.93 | HKD 4.93 | HKD 4.36 | 22.91M |
| 2026-09-21 | HKD 4.74 | +7.60% | HKD 4.51 | HKD 5.26 | HKD 4.51 | 80.16M |
| 2026-09-18 | HKD 4.41 | +3.89% | HKD 4.24 | HKD 4.82 | HKD 4.24 | 50.90M |
| 2026-09-17 | HKD 4.24 | -2.08% | HKD 4.34 | HKD 4.51 | HKD 4.19 | 12.43M |
| 2026-09-16 | HKD 4.34 | +4.21% | HKD 4.16 | HKD 4.43 | HKD 4.14 | 14.77M |
| 2026-09-15 | HKD 4.16 | -5.99% | HKD 4.44 | HKD 4.49 | HKD 4.15 | 17.03M |
| 2026-09-14 | HKD 4.43 | -1.67% | HKD 4.64 | HKD 4.78 | HKD 4.40 | 28.82M |
| 2026-09-11 | HKD 4.50 | -6.83% | HKD 4.97 | HKD 5.46 | HKD 4.36 | 52.96M |
| 2026-09-10 | HKD 4.83 | +8.78% | HKD 4.44 | HKD 4.83 | HKD 4.39 | 20.37M |
| 2026-09-09 | HKD 4.44 | -4.72% | HKD 4.68 | HKD 4.70 | HKD 4.42 | 5.78M |
| 2026-09-08 | HKD 4.66 | -2.20% | HKD 4.78 | HKD 4.80 | HKD 4.61 | 4.67M |
| 2026-09-07 | HKD 4.76 | -4.41% | HKD 5.04 | HKD 5.04 | HKD 4.74 | 6.57M |
| 2026-09-04 | HKD 4.99 | +3.42% | HKD 4.86 | HKD 5.15 | HKD 4.84 | 9.75M |
| 2026-09-03 | HKD 4.82 | +0.63% | HKD 4.82 | HKD 4.93 | HKD 4.81 | 4.39M |
| 2026-09-02 | HKD 4.79 | -2.44% | HKD 4.91 | HKD 4.93 | HKD 4.78 | 3.90M |
| 2026-09-01 | HKD 4.91 | +0.31% | HKD 4.96 | HKD 4.95 | HKD 4.82 | 4.44M |
| 2026-08-31 | HKD 4.89 | -2.59% | HKD 5.00 | HKD 5.02 | HKD 4.88 | 7.46M |
| 2026-08-28 | HKD 5.03 | -2.99% | HKD 5.22 | HKD 5.25 | HKD 5.01 | 7.93M |
| 2026-08-27 | HKD 5.18 | +2.68% | HKD 5.10 | HKD 5.27 | HKD 4.95 | 13.69M |
| 2026-08-26 | HKD 5.05 | -1.08% | HKD 5.15 | HKD 5.22 | HKD 5.05 | 4.30M |
| 2026-08-25 | HKD 5.10 | -1.45% | HKD 5.39 | HKD 5.59 | HKD 4.95 | 16.80M |
| 2026-08-24 | HKD 5.18 | -0.48% | HKD 5.16 | HKD 5.21 | HKD 5.04 | 5.63M |
| 2026-08-21 | HKD 5.20 | -1.79% | HKD 5.32 | HKD 5.32 | HKD 5.14 | 5.43M |
| 2026-08-20 | HKD 5.30 | +4.33% | HKD 5.18 | HKD 5.50 | HKD 5.17 | 18.48M |
| 2026-08-19 | HKD 5.07 | -3.88% | HKD 5.32 | HKD 5.39 | HKD 5.03 | 11.59M |
| 2026-08-18 | HKD 5.28 | -4.17% | HKD 5.52 | HKD 5.55 | HKD 5.26 | 5.44M |
| 2026-08-17 | HKD 5.51 | -0.45% | HKD 5.53 | HKD 5.63 | HKD 5.48 | 4.17M |
| 2026-08-14 | HKD 5.53 | -3.32% | HKD 5.78 | HKD 5.78 | HKD 5.44 | 8.02M |
| 2026-08-13 | HKD 5.72 | +0.70% | HKD 5.76 | HKD 6.04 | HKD 5.67 | 15.19M |
| 2026-08-12 | HKD 5.68 | -2.49% | HKD 5.88 | HKD 5.91 | HKD 5.68 | 5.72M |
| 2026-08-11 | HKD 5.83 | -2.83% | HKD 6.00 | HKD 6.19 | HKD 5.82 | 15.67M |
| 2026-08-10 | HKD 6.00 | +1.95% | HKD 5.95 | HKD 6.07 | HKD 5.75 | 14.90M |
| 2026-08-07 | HKD 5.89 | +2.17% | HKD 5.87 | HKD 6.05 | HKD 5.72 | 9.49M |
| 2026-08-06 | HKD 5.76 | -4.79% | HKD 6.11 | HKD 6.11 | HKD 5.76 | 6.26M |
| 2026-08-05 | HKD 6.05 | +1.51% | HKD 5.99 | HKD 6.11 | HKD 5.94 | 9.23M |
| 2026-08-04 | HKD 5.96 | -1.65% | HKD 6.09 | HKD 6.30 | HKD 5.91 | 8.21M |
| 2026-08-03 | HKD 6.06 | +2.19% | HKD 5.97 | HKD 6.22 | HKD 5.86 | 5.32M |
| 2026-07-31 | HKD 5.93 | +2.60% | HKD 5.83 | HKD 6.05 | HKD 5.65 | 11.79M |
| 2026-07-30 | HKD 5.78 | 0.00% | HKD 5.80 | HKD 6.02 | HKD 5.62 | 6.46M |
| 2026-07-29 | HKD 5.78 | -1.20% | HKD 5.88 | HKD 6.04 | HKD 5.70 | 5.17M |
| 2026-07-28 | HKD 5.85 | -4.72% | HKD 6.21 | HKD 6.24 | HKD 5.65 | 6.71M |
| 2026-07-27 | HKD 6.14 | +1.82% | HKD 6.12 | HKD 6.25 | HKD 5.91 | 3.71M |
| 2026-07-24 | HKD 6.03 | -4.59% | HKD 6.28 | HKD 6.28 | HKD 5.93 | 5.64M |
| 2026-07-23 | HKD 6.32 | -1.25% | HKD 6.46 | HKD 6.62 | HKD 6.30 | 6.63M |
| 2026-07-22 | HKD 6.40 | -1.54% | HKD 6.60 | HKD 6.86 | HKD 6.35 | 10.63M |
| 2026-07-21 | HKD 6.50 | +7.08% | HKD 6.20 | HKD 6.75 | HKD 6.07 | 20.48M |
| 2026-07-20 | HKD 6.07 | -7.19% | HKD 6.24 | HKD 6.49 | HKD 5.97 | 11.85M |
| 2026-07-17 | HKD 6.54 | -13.72% | HKD 7.76 | HKD 7.86 | HKD 6.40 | 17.36M |
| 2026-07-16 | HKD 7.58 | +7.21% | HKD 7.13 | HKD 7.80 | HKD 6.95 | 24.05M |
| 2026-07-15 | HKD 7.07 | +0.71% | HKD 7.11 | HKD 7.37 | HKD 7.03 | 10.85M |
| 2026-07-14 | HKD 7.02 | +2.18% | HKD 7.00 | HKD 7.15 | HKD 6.74 | 10.60M |
| 2026-07-13 | HKD 6.87 | -6.91% | HKD 7.42 | HKD 7.42 | HKD 6.86 | 9.47M |
| 2026-07-10 | HKD 7.38 | -5.38% | HKD 7.90 | HKD 8.18 | HKD 7.38 | 19.90M |
| 2026-07-09 | HKD 7.80 | -6.92% | HKD 8.35 | HKD 8.35 | HKD 7.79 | 8.68M |
| 2026-07-08 | HKD 8.38 | -7.40% | HKD 8.98 | HKD 8.98 | HKD 8.35 | 9.31M |
| 2026-07-07 | HKD 9.05 | +1.91% | HKD 8.89 | HKD 10.45 | HKD 8.54 | 25.84M |
| 2026-07-06 | HKD 8.88 | -6.03% | HKD 9.51 | HKD 9.59 | HKD 8.85 | 8.79M |
| 2026-07-03 | HKD 9.45 | -1.56% | HKD 9.70 | HKD 9.72 | HKD 9.09 | 15.87M |
| 2026-07-02 | HKD 9.60 | -20.79% | HKD 11.97 | HKD 12.18 | HKD 9.59 | 16.53M |
| 2026-06-30 | HKD 12.12 | -10.02% | HKD 13.58 | HKD 13.69 | HKD 12.08 | 5.03M |
| 2026-06-29 | HKD 13.47 | -4.13% | HKD 14.05 | HKD 14.60 | HKD 13.40 | 5.35M |
| 2026-06-26 | HKD 14.05 | +1.89% | HKD 14.38 | HKD 14.57 | HKD 13.04 | 5.54M |
| 2026-06-25 | HKD 13.79 | +4.31% | HKD 13.23 | HKD 14.50 | HKD 12.71 | 6.78M |
| 2026-06-24 | HKD 13.22 | -5.30% | HKD 14.04 | HKD 14.80 | HKD 13.18 | 5.58M |
| 2026-06-23 | HKD 13.96 | -6.18% | HKD 17.11 | HKD 18.00 | HKD 13.31 | 15.24M |
| 2026-06-22 | HKD 14.88 | +7.36% | HKD 14.70 | HKD 16.73 | HKD 13.29 | 19.53M |
| 2026-06-18 | HKD 13.86 | +11.41% | HKD 12.90 | HKD 17.41 | HKD 12.87 | 50.63M |
| 2026-06-17 | HKD 12.44 | +5.60% | HKD 11.76 | HKD 12.44 | HKD 11.20 | 6.95M |
| 2026-06-16 | HKD 11.78 | -9.18% | HKD 13.10 | HKD 13.10 | HKD 11.68 | 7.10M |
| 2026-06-15 | HKD 12.97 | -5.60% | HKD 13.69 | HKD 13.96 | HKD 12.93 | 4.21M |
| 2026-06-12 | HKD 13.74 | -3.38% | HKD 14.30 | HKD 14.90 | HKD 13.72 | 6.98M |
| 2026-06-11 | HKD 14.22 | -4.88% | HKD 15.03 | HKD 15.40 | HKD 13.60 | 6.56M |
| 2026-06-10 | HKD 14.95 | +0.34% | HKD 16.00 | HKD 17.00 | HKD 14.60 | 14.38M |
| 2026-06-09 | HKD 14.90 | -11.99% | HKD 17.32 | HKD 17.45 | HKD 14.46 | 9.42M |
| 2026-06-08 | HKD 16.93 | -10.85% | HKD 18.50 | HKD 18.72 | HKD 16.72 | 10.54M |
| 2026-06-05 | HKD 18.99 | +5.21% | HKD 19.04 | HKD 27.50 | HKD 18.58 | 61.41M |
| 2026-06-04 | HKD 18.05 | -1.63% | HKD 18.49 | HKD 19.17 | HKD 17.40 | 3.32M |
| 2026-06-03 | HKD 18.35 | -2.24% | HKD 18.98 | HKD 19.30 | HKD 18.18 | 2.56M |
| 2026-06-02 | HKD 18.77 | -5.87% | HKD 20.10 | HKD 21.16 | HKD 18.08 | 2.64M |
| 2026-06-01 | HKD 19.94 | -17.47% | HKD 24.32 | HKD 24.32 | HKD 19.88 | 3.80M |
| 2026-05-29 | HKD 24.16 | -0.17% | HKD 24.50 | HKD 25.88 | HKD 23.60 | 2.38M |
| 2026-05-28 | HKD 24.20 | +0.25% | HKD 24.30 | HKD 24.90 | HKD 23.56 | 2.47M |
| 2026-05-27 | HKD 24.14 | +0.58% | HKD 24.36 | HKD 25.28 | HKD 23.16 | 1.83M |