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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.68	0.69	0.69	0.71	0.67	1.49M
June 11, 2025	0.68	0.68	0.68	0.7	0.67	1.78M
June 10, 2025	0.66	0.67	0.67	0.67	0.66	1.24M
June 09, 2025	0.69	0.67	0.67	0.69	0.66	2.2M
June 06, 2025	0.67	0.67	0.67	0.68	0.67	540,000
June 05, 2025	0.7	0.67	0.67	0.7	0.67	2.54M
June 04, 2025	0.68	0.7	0.7	0.72	0.67	4.54M
June 03, 2025	0.7	0.66	0.66	0.7	0.66	1.54M
June 02, 2025	0.7	0.68	0.68	0.7	0.66	1.7M
May 30, 2025	0.72	0.7	0.7	0.74	0.69	3.61M
May 29, 2025	0.74	0.73	0.73	0.76	0.7	5.63M
May 28, 2025	0.76	0.74	0.74	0.78	0.72	8.13M
May 27, 2025	0.69	0.77	0.77	0.77	0.66	11.44M
May 26, 2025	0.65	0.69	0.69	0.73	0.65	18.09M

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