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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.8	0.8	0.8	0.8	0.79	2.55M
August 11, 2025	0.8	0.8	0.8	0.81	0.8	1.4M
August 08, 2025	0.83	0.81	0.81	0.83	0.81	664,000
August 07, 2025	0.84	0.83	0.83	0.84	0.82	416,000
August 06, 2025	0.8	0.83	0.83	0.84	0.8	2.13M
August 05, 2025	0.8	0.81	0.81	0.83	0.8	689,100
August 04, 2025	0.81	0.81	0.81	0.82	0.8	1.11M
August 01, 2025	0.81	0.81	0.81	0.84	0.8	1.8M
July 31, 2025	0.81	0.8	0.8	0.82	0.79	1.58M
July 30, 2025	0.81	0.81	0.81	0.82	0.8	1.29M
July 29, 2025	0.8	0.81	0.81	0.82	0.79	2.48M
July 28, 2025	0.81	0.81	0.81	0.82	0.79	1.8M
July 25, 2025	0.82	0.83	0.83	0.83	0.81	1.7M
July 24, 2025	0.81	0.82	0.82	0.84	0.8	1.43M
July 23, 2025	0.82	0.82	0.82	0.83	0.8	2.89M
July 22, 2025	0.78	0.82	0.82	0.82	0.78	2.55M
July 21, 2025	0.83	0.8	0.8	0.83	0.76	11.8M
July 18, 2025	0.84	0.81	0.81	0.85	0.8	3.63M
July 17, 2025	0.84	0.83	0.83	0.85	0.82	4.04M
July 16, 2025	0.87	0.85	0.85	0.88	0.84	5.93M
July 15, 2025	0.9	0.87	0.87	0.91	0.86	4.95M
July 14, 2025	0.88	0.9	0.9	0.91	0.86	7.5M
July 11, 2025	0.86	0.86	0.86	0.93	0.86	9.67M
July 10, 2025	0.84	0.84	0.84	0.86	0.82	2.96M
July 09, 2025	0.85	0.84	0.84	0.86	0.81	5.02M
July 08, 2025	0.73	0.83	0.83	0.84	0.73	8.63M
July 07, 2025	0.71	0.73	0.73	0.74	0.69	3M
July 04, 2025	0.7	0.7	0.7	0.71	0.69	1.5M
July 03, 2025	0.7	0.7	0.7	0.71	0.69	3.02M
July 02, 2025	0.71	0.71	0.71	0.71	0.7	2.62M
June 30, 2025	0.71	0.71	0.71	0.71	0.69	2.23M
June 27, 2025	0.71	0.71	0.71	0.72	0.7	846,000
June 26, 2025	0.7	0.72	0.72	0.72	0.7	2.63M
June 25, 2025	0.7	0.7	0.7	0.71	0.7	1.38M
June 24, 2025	0.7	0.72	0.72	0.72	0.69	1.08M
June 23, 2025	0.69	0.7	0.7	0.7	0.67	1.12M
June 20, 2025	0.68	0.7	0.7	0.7	0.68	746,000
June 19, 2025	0.71	0.67	0.67	0.71	0.67	4.91M
June 18, 2025	0.7	0.73	0.73	0.73	0.69	2.86M
June 17, 2025	0.74	0.7	0.7	0.74	0.69	3M
June 16, 2025	0.72	0.74	0.74	0.75	0.71	4.46M
June 13, 2025	0.72	0.7	0.7	0.74	0.68	3.82M

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