QuantaSing Group Ltd (QSG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
QSG Historical Return
If you invested $1000 in QuantaSing Group Ltd (QSG) since IPO date, it would be worth $425.32 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $720, while $1000 invested 1 year ago would be worth $605.04. This corresponds to total returns of -57.47%, -28%, -39.5%, respectively, with annualized returns of -21.56%, -10.36%, -39.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
QSG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 08, 2026 | 5.05 | 4.96 | 4.96 | 5.09 | 4.93 | 147,187 |
| January 07, 2026 | 5.2 | 5.04 | 5.04 | 5.2 | 4.88 | 147,896 |
| January 06, 2026 | 5.19 | 5.2 | 5.2 | 5.25 | 5.09 | 83,623 |
| January 05, 2026 | 5.1 | 5.12 | 5.12 | 5.23 | 5.1 | 75,855 |
| January 02, 2026 | 5.01 | 5.11 | 5.11 | 5.23 | 5.01 | 112,514 |
| December 31, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.02 | 156,647 |
| December 30, 2025 | 5.34 | 5.11 | 5.11 | 5.4 | 4.87 | 302,800 |
| December 29, 2025 | 5.28 | 5.4 | 5.4 | 5.55 | 5.28 | 317,133 |
| December 26, 2025 | 5.36 | 5.37 | 5.37 | 5.8 | 5.27 | 402,907 |
| December 24, 2025 | 5.32 | 5.26 | 5.26 | 5.41 | 5.23 | 55,076 |
| December 23, 2025 | 5.4 | 5.33 | 5.33 | 5.43 | 5.31 | 53,607 |
| December 22, 2025 | 5.13 | 5.43 | 5.43 | 5.53 | 5.13 | 244,478 |
| December 19, 2025 | 5.05 | 5.11 | 5.11 | 5.2 | 5.05 | 43,029 |
| December 18, 2025 | 5.03 | 5.11 | 5.11 | 5.22 | 5.03 | 91,716 |
| December 17, 2025 | 5.1 | 5.08 | 5.08 | 5.25 | 5.06 | 113,528 |
| December 16, 2025 | 5.05 | 5.14 | 5.14 | 5.2 | 5.05 | 50,456 |
| December 15, 2025 | 5.03 | 5.13 | 5.13 | 5.18 | 5.02 | 106,489 |
| December 12, 2025 | 5.2 | 5.09 | 5.09 | 5.28 | 5.07 | 282,880 |
| December 11, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.04 | 163,890 |
| December 10, 2025 | 5.31 | 5.16 | 5.16 | 5.31 | 5.13 | 185,507 |
| December 09, 2025 | 5.07 | 5.3 | 5.3 | 5.35 | 4.97 | 369,804 |
| December 08, 2025 | 5.49 | 5.17 | 5.17 | 5.49 | 5.09 | 355,893 |
| December 05, 2025 | 5.01 | 5.25 | 5.25 | 5.73 | 5.01 | 703,060 |
| December 04, 2025 | 4.64 | 4.96 | 4.96 | 4.99 | 4.47 | 412,874 |
| December 03, 2025 | 4.58 | 4.57 | 4.57 | 4.6 | 4.38 | 407,019 |
| December 02, 2025 | 5.1 | 4.58 | 4.58 | 5.19 | 4.5 | 646,534 |
| December 01, 2025 | 5.1 | 4.76 | 4.76 | 5.26 | 4.71 | 273,931 |
| November 28, 2025 | 5.39 | 5.04 | 5.04 | 5.48 | 5.03 | 229,906 |
| November 26, 2025 | 5.41 | 5.39 | 5.39 | 5.62 | 5.39 | 171,856 |
| November 25, 2025 | 5.22 | 5.41 | 5.41 | 5.57 | 5.18 | 243,898 |
| November 24, 2025 | 4.9 | 5.14 | 5.14 | 5.21 | 4.72 | 140,444 |
| November 21, 2025 | 4.8 | 4.73 | 4.73 | 4.95 | 4.5 | 830,704 |
| November 20, 2025 | 5.05 | 4.89 | 4.89 | 5.39 | 4.8 | 576,456 |
| November 19, 2025 | 5.25 | 5 | 5 | 5.27 | 4.95 | 361,021 |
| November 18, 2025 | 5.18 | 5.33 | 5.33 | 5.39 | 5.08 | 260,284 |
| November 17, 2025 | 5.4 | 5.26 | 5.26 | 5.54 | 5.21 | 280,339 |
| November 14, 2025 | 5.5 | 5.45 | 5.45 | 5.66 | 5.36 | 171,976 |
| November 13, 2025 | 5.48 | 5.63 | 5.63 | 5.85 | 5.47 | 259,291 |
| November 12, 2025 | 5.9 | 5.52 | 5.52 | 6.06 | 5.45 | 241,022 |
| November 11, 2025 | 6.02 | 5.93 | 5.93 | 6.4 | 5.85 | 316,213 |
| November 10, 2025 | 6.2 | 6.01 | 6.01 | 6.57 | 5.76 | 520,514 |
| November 07, 2025 | 6.22 | 6.08 | 6.08 | 6.22 | 5.74 | 498,300 |
| November 06, 2025 | 6.9 | 6.35 | 6.35 | 6.92 | 6.32 | 376,900 |
| November 05, 2025 | 7.06 | 6.85 | 6.85 | 7.08 | 6.78 | 182,600 |
| November 04, 2025 | 7.1 | 6.99 | 6.99 | 7.25 | 6.94 | 282,444 |
| November 03, 2025 | 7.2 | 7.25 | 7.25 | 7.4 | 7.18 | 141,400 |
| October 31, 2025 | 7.21 | 7.16 | 7.16 | 7.23 | 7.03 | 120,218 |
| October 30, 2025 | 7.06 | 7.23 | 7.23 | 7.34 | 7.06 | 148,400 |
| October 29, 2025 | 7.36 | 7.03 | 7.03 | 7.47 | 7.03 | 238,400 |
| October 28, 2025 | 7.66 | 7.34 | 7.34 | 7.67 | 7.27 | 143,800 |
| October 27, 2025 | 7.88 | 7.62 | 7.62 | 7.95 | 7.6 | 244,000 |
| October 24, 2025 | 7.77 | 7.65 | 7.65 | 7.93 | 7.55 | 209,200 |
| October 23, 2025 | 7.08 | 7.72 | 7.72 | 7.8 | 7.08 | 342,000 |
| October 22, 2025 | 7.23 | 7.09 | 7.09 | 7.28 | 6.93 | 182,545 |
| October 21, 2025 | 7.19 | 7.31 | 7.31 | 7.4 | 7.13 | 155,300 |
| October 20, 2025 | 6.98 | 7.17 | 7.17 | 7.3 | 6.98 | 194,200 |
| October 17, 2025 | 6.98 | 6.94 | 6.94 | 7.12 | 6.9 | 149,806 |
| October 16, 2025 | 7.35 | 7.02 | 7.02 | 7.5 | 7.01 | 259,672 |
| October 15, 2025 | 7.13 | 7.38 | 7.38 | 7.5 | 7.13 | 359,300 |
| October 14, 2025 | 7.13 | 7.04 | 7.04 | 7.2 | 6.76 | 640,000 |
AD
