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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.83	0.81	0.81	0.83	0.81	516,000
December 23, 2025	0.8	0.82	0.82	0.84	0.8	2.24M
December 22, 2025	0.81	0.82	0.82	0.82	0.78	1.67M
December 19, 2025	0.77	0.81	0.81	0.83	0.77	2.21M
December 18, 2025	0.79	0.77	0.77	0.79	0.76	1.22M
December 17, 2025	0.78	0.79	0.79	0.79	0.77	456,000
December 16, 2025	0.8	0.79	0.79	0.83	0.78	420,000
December 15, 2025	0.82	0.82	0.82	0.83	0.81	1.17M
December 12, 2025	0.78	0.81	0.81	0.81	0.76	2.12M
December 11, 2025	0.79	0.78	0.78	0.81	0.75	1.36M
December 10, 2025	0.72	0.79	0.79	0.8	0.72	4.96M
December 09, 2025	0.73	0.72	0.72	0.73	0.7	1.25M
December 08, 2025	0.73	0.73	0.73	0.74	0.72	591,000
December 05, 2025	0.76	0.75	0.75	0.76	0.73	650,000
December 04, 2025	0.72	0.76	0.76	0.76	0.72	1.13M
December 03, 2025	0.73	0.73	0.73	0.73	0.72	230,000
December 02, 2025	0.73	0.73	0.73	0.73	0.72	336,000
December 01, 2025	0.73	0.73	0.73	0.74	0.73	288,000
November 28, 2025	0.72	0.73	0.73	0.73	0.72	212,000
November 27, 2025	0.75	0.74	0.74	0.75	0.71	808,000
November 26, 2025	0.74	0.74	0.74	0.74	0.73	1.02M
November 25, 2025	0.73	0.76	0.76	0.77	0.73	749,000
November 24, 2025	0.74	0.74	0.74	0.74	0.73	270,000
November 21, 2025	0.76	0.73	0.73	0.76	0.73	1.83M
November 20, 2025	0.77	0.78	0.78	0.78	0.76	260,000
November 19, 2025	0.8	0.79	0.79	0.8	0.76	336,569
November 18, 2025	0.77	0.77	0.77	0.78	0.76	482,000
November 17, 2025	0.78	0.8	0.8	0.8	0.78	690,000
November 14, 2025	0.82	0.77	0.77	0.82	0.77	316,000
November 13, 2025	0.82	0.8	0.8	0.82	0.78	450,000
November 12, 2025	0.84	0.79	0.79	0.84	0.78	782,000
November 11, 2025	0.73	0.8	0.8	0.82	0.73	2.93M
November 10, 2025	0.73	0.72	0.72	0.74	0.72	1.53M
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

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