QingSong Health Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02661  2025-12-23    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 94.60 94.60 94.75 93.55 99.50 326,800 31,671,810 96.915 94.60 94.60 94.75 93.55 99.50 326,800 96.915 -2.77%
2026-02-02 0 97.30 96.95 97.30 96.25 99.65 326,600 31,846,702 97.510 97.30 96.95 97.30 96.25 99.65 326,600 97.510 -2.21%
2026-01-30 0 99.50 99.15 99.50 98.30 102.4 231,200 23,104,680 99.934 99.50 99.15 99.50 98.30 102.4 231,200 99.934 -2.83%
2026-01-29 0 102.4 101.7 102.6 101.8 103.2 234,400 24,082,235 102.74 102.4 101.7 102.6 101.8 103.2 234,400 102.74 -0.58%
2026-01-28 0 103.0 102.7 103.0 101.5 106.6 235,600 24,318,110 103.22 103.0 102.7 103.0 101.5 106.6 235,600 103.22 -0.48%
2026-01-27 0 103.5 103.1 103.7 98.55 103.7 228,200 23,082,700 101.15 103.5 103.1 103.7 98.55 103.7 228,200 101.15 4.02%
2026-01-26 0 99.50 98.40 99.80 98.15 100.8 422,600 41,923,125 99.203 99.50 98.40 99.80 98.15 100.8 422,600 99.203 -1.29%
2026-01-23 0 100.8 100.5 100.8 99.25 107.2 558,120 56,596,521 101.41 100.8 100.5 100.8 99.25 107.2 558,120 101.41 -5.53%
2026-01-22 0 106.7 106.2 106.8 105.2 107.5 366,600 39,012,780 106.42 106.7 106.2 106.8 105.2 107.5 366,600 106.42 0.47%
2026-01-21 0 106.2 106.1 106.2 104.0 109.0 324,400 34,230,340 105.52 106.2 106.1 106.2 104.0 109.0 324,400 105.52 -0.47%
2026-01-20 0 106.7 106.2 106.7 104.0 112.3 318,000 34,192,300 107.52 106.7 106.2 106.7 104.0 112.3 318,000 107.52 -0.65%
2026-01-19 0 107.4 107.2 107.4 105.8 111.5 376,200 40,647,780 108.05 107.4 107.2 107.4 105.8 111.5 376,200 108.05 -3.16%
2026-01-16 0 110.9 110.8 111.8 102.8 113.8 522,600 56,935,944 108.95 110.9 110.8 111.8 102.8 113.8 522,600 108.95 8.30%
2026-01-15 0 102.4 102.4 102.5 97.55 103.0 360,600 36,019,060 99.887 102.4 102.4 102.5 97.55 103.0 360,600 99.886 3.85%
2026-01-14 0 98.60 98.60 98.70 91.05 99.95 584,000 56,336,480 96.467 98.60 98.60 98.70 91.05 99.95 584,000 96.467 8.53%
2026-01-13 0 90.85 90.40 90.85 86.00 90.95 551,000 49,331,480 89.531 90.85 90.40 90.85 86.00 90.95 551,000 89.531 4.49%
2026-01-09 0 86.95 86.65 86.95 86.60 92.00 529,600 47,354,270 89.415 86.95 86.65 86.95 86.60 92.00 529,600 89.415 -1.47%
2026-01-08 0 88.25 88.00 88.30 82.75 88.25 601,800 51,110,460 84.929 88.25 88.00 88.30 82.75 88.25 601,800 84.929 5.88%
2026-01-07 0 83.35 83.10 83.35 79.30 84.65 570,900 47,032,155 82.383 83.35 83.10 83.35 79.30 84.65 570,900 82.382 2.40%
2026-01-06 0 81.40 80.55 81.40 78.05 81.60 467,200 37,446,240 80.150 81.40 80.55 81.40 78.05 81.60 467,200 80.150 1.88%
2026-01-05 0 79.90 79.60 79.90 70.00 80.00 465,400 35,935,465 77.214 79.90 79.60 79.90 70.00 80.00 465,400 77.214 16.56%
2025-12-31 0 68.55 67.70 68.55 66.00 68.55 215,240 14,598,752 67.826 68.55 67.70 68.55 66.00 68.55 215,240 67.825 2.31%
2025-12-30 0 67.00 66.05 67.00 60.00 67.20 421,400 27,066,990 64.231 67.00 66.05 67.00 60.00 67.20 421,400 64.231 7.20%
2025-12-29 0 62.50 62.20 62.50 60.00 69.45 511,600 32,416,820 63.364 62.50 62.20 62.50 60.00 69.45 511,600 63.364 -6.44%
2025-12-24 0 66.80 66.65 66.80 55.95 69.60 717,200 46,058,595 64.220 66.80 66.65 66.80 55.95 69.60 717,200 64.220 13.80%
2025-12-23 0 58.70 58.70 58.75 49.00 59.80 6,239,600 320,166,518 51.312 58.70 58.70 58.75 49.00 59.80 6,239,600 51.312

Webb-site Database - Powered By Linux Group

Back to top