Qingling Motors Co., Ltd. - 1122.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.74	0.73	0.73	0.75	0.72	532,000
November 06, 2025	0.74	0.74	0.74	0.74	0.73	268,000
November 05, 2025	0.72	0.73	0.73	0.73	0.71	1.63M
November 04, 2025	0.73	0.73	0.73	0.73	0.72	386,000
November 03, 2025	0.73	0.74	0.74	0.74	0.72	390,000
October 31, 2025	0.73	0.74	0.74	0.74	0.72	956,000
October 30, 2025	0.75	0.74	0.74	0.75	0.73	1.49M
October 28, 2025	0.75	0.75	0.75	0.76	0.74	162,000
October 27, 2025	0.74	0.76	0.76	0.78	0.74	484,000
October 24, 2025	0.75	0.74	0.74	0.75	0.74	410,000
October 23, 2025	0.76	0.75	0.75	0.76	0.74	138,000
October 22, 2025	0.77	0.75	0.75	0.77	0.75	272,000
October 21, 2025	0.77	0.76	0.76	0.77	0.76	234,000
October 20, 2025	0.75	0.77	0.77	0.78	0.75	324,000
October 17, 2025	0.77	0.75	0.75	0.77	0.74	1.4M
October 16, 2025	0.78	0.77	0.77	0.79	0.77	220,000
October 15, 2025	0.78	0.77	0.77	0.78	0.77	258,000
October 14, 2025	0.8	0.78	0.78	0.8	0.77	1.55M
October 13, 2025	0.79	0.79	0.79	0.8	0.78	956,000
October 10, 2025	0.84	0.81	0.81	0.84	0.78	1.88M
October 09, 2025	0.84	0.83	0.83	0.84	0.82	50,000
October 08, 2025	0.8	0.83	0.83	0.84	0.8	2.11M
October 06, 2025	0.83	0.82	0.82	0.85	0.81	2.51M
October 03, 2025	0.86	0.85	0.85	0.86	0.84	772,000
October 02, 2025	0.87	0.86	0.86	0.87	0.84	2.09M
September 30, 2025	0.89	0.86	0.86	0.89	0.8	2.34M
September 29, 2025	0.85	0.87	0.87	0.87	0.84	656,000
September 26, 2025	0.89	0.88	0.88	0.89	0.86	1.45M
September 25, 2025	0.87	0.89	0.89	0.89	0.86	1.96M
September 24, 2025	0.88	0.88	0.88	0.89	0.86	1.37M
September 23, 2025	0.84	0.88	0.88	0.89	0.84	4.08M
September 22, 2025	0.85	0.85	0.85	0.88	0.85	2.41M
September 19, 2025	0.85	0.84	0.84	0.86	0.82	1.51M
September 18, 2025	0.87	0.85	0.85	0.9	0.85	4.83M
September 17, 2025	0.83	0.87	0.87	0.88	0.82	3.93M
September 16, 2025	0.79	0.83	0.83	0.83	0.78	1.6M
September 15, 2025	0.83	0.82	0.82	0.83	0.79	990,000
September 12, 2025	0.79	0.83	0.83	0.83	0.79	5.67M
September 11, 2025	0.74	0.79	0.79	0.8	0.73	3.75M
September 10, 2025	0.75	0.75	0.75	0.76	0.74	1.25M
September 09, 2025	0.74	0.75	0.75	0.76	0.74	1.77M
September 08, 2025	0.73	0.74	0.74	0.75	0.73	2.42M
September 05, 2025	0.72	0.73	0.73	0.73	0.71	458,000
September 04, 2025	0.71	0.71	0.71	0.72	0.7	870,000
September 03, 2025	0.72	0.71	0.71	0.76	0.71	1.35M
September 02, 2025	0.72	0.71	0.71	0.73	0.71	1.1M
September 01, 2025	0.72	0.73	0.73	0.73	0.71	2.12M
August 29, 2025	0.76	0.73	0.73	0.77	0.72	11.58M
August 28, 2025	0.82	0.82	0.82	0.82	0.81	854,000
August 27, 2025	0.83	0.83	0.83	0.84	0.81	1.36M
August 26, 2025	0.85	0.83	0.83	0.85	0.83	1.12M
August 25, 2025	0.79	0.86	0.86	0.86	0.78	6.9M
August 22, 2025	0.78	0.78	0.78	0.79	0.77	1.78M
August 21, 2025	0.79	0.78	0.78	0.79	0.78	514,000
August 20, 2025	0.79	0.78	0.78	0.79	0.77	1.63M
August 19, 2025	0.8	0.8	0.8	0.81	0.79	1.37M
August 18, 2025	0.78	0.79	0.79	0.8	0.78	1.61M
August 15, 2025	0.78	0.79	0.79	0.79	0.78	506,000
August 14, 2025	0.8	0.79	0.79	0.8	0.78	712,000
August 13, 2025	0.81	0.8	0.8	0.81	0.79	722,820

Qingling Motors Co., Ltd. (1122.HK) HKSE