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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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