QingSong Health Corporation: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02661 | 2025-12-23 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 160.9 | 160.5 | 161.0 | 150.6 | 162.7 | 621,600 | 99,407,680 | 159.92 | 160.9 | 160.5 | 161.0 | 150.6 | 162.7 | 621,600 | 159.92 | 7.12% |
| 2026-03-26 | 0 | 150.2 | 150.2 | 150.3 | 143.1 | 156.9 | 364,600 | 54,666,720 | 149.94 | 150.2 | 150.2 | 150.3 | 143.1 | 156.9 | 364,600 | 149.94 | -3.96% |
| 2026-03-25 | 0 | 156.4 | 155.5 | 156.5 | 145.3 | 156.6 | 577,000 | 88,254,364 | 152.95 | 156.4 | 155.5 | 156.5 | 145.3 | 156.6 | 577,000 | 152.95 | 6.83% |
| 2026-03-24 | 0 | 146.4 | 146.3 | 146.6 | 143.0 | 149.8 | 573,600 | 83,792,300 | 146.08 | 146.4 | 146.3 | 146.6 | 143.0 | 149.8 | 573,600 | 146.08 | 1.39% |
| 2026-03-23 | 0 | 144.4 | 144.4 | 144.5 | 137.2 | 146.7 | 585,600 | 83,376,140 | 142.38 | 144.4 | 144.4 | 144.5 | 137.2 | 146.7 | 585,600 | 142.38 | -0.89% |
| 2026-03-20 | 0 | 145.7 | 145.5 | 145.7 | 135.2 | 146.8 | 786,000 | 111,574,432 | 141.95 | 145.7 | 145.5 | 145.7 | 135.2 | 146.8 | 786,000 | 141.95 | 4.37% |
| 2026-03-19 | 0 | 139.6 | 139.6 | 139.9 | 121.2 | 140.9 | 894,000 | 118,857,050 | 132.95 | 139.6 | 139.6 | 139.9 | 121.2 | 140.9 | 894,000 | 132.95 | 11.95% |
| 2026-03-18 | 0 | 124.7 | 124.3 | 124.7 | 119.3 | 126.7 | 544,600 | 67,228,380 | 123.45 | 124.7 | 124.3 | 124.7 | 119.3 | 126.7 | 544,600 | 123.45 | -1.50% |
| 2026-03-17 | 0 | 126.6 | 126.6 | 126.9 | 117.8 | 133.2 | 623,200 | 79,233,680 | 127.14 | 126.6 | 126.6 | 126.9 | 117.8 | 133.2 | 623,200 | 127.14 | 8.30% |
| 2026-03-16 | 0 | 116.9 | 116.9 | 117.0 | 114.5 | 131.7 | 544,800 | 68,124,471 | 125.04 | 116.9 | 116.9 | 117.0 | 114.5 | 131.7 | 544,800 | 125.04 | -9.59% |
| 2026-03-13 | 0 | 129.3 | 129.3 | 129.6 | 123.5 | 131.5 | 1,069,200 | 136,291,960 | 127.47 | 129.3 | 129.3 | 129.6 | 123.5 | 131.5 | 1,069,200 | 127.47 | 4.27% |
| 2026-03-12 | 0 | 124.0 | 123.9 | 124.5 | 109.9 | 126.4 | 1,050,100 | 126,733,180 | 120.69 | 124.0 | 123.9 | 124.5 | 109.9 | 126.4 | 1,050,100 | 120.69 | 12.83% |
| 2026-03-11 | 0 | 109.9 | 109.5 | 110.2 | 100.9 | 111.0 | 428,400 | 45,028,380 | 105.11 | 109.9 | 109.5 | 110.2 | 100.9 | 111.0 | 428,400 | 105.11 | 8.38% |
| 2026-03-10 | 0 | 101.4 | 100.8 | 101.4 | 95.80 | 104.0 | 555,400 | 56,049,050 | 100.92 | 101.4 | 100.8 | 101.4 | 95.80 | 104.0 | 555,400 | 100.92 | 0.30% |
| 2026-03-09 | 0 | 101.1 | 101.0 | 101.1 | 85.70 | 101.9 | 877,300 | 82,767,975 | 94.344 | 101.1 | 101.0 | 101.1 | 85.70 | 101.9 | 877,300 | 94.344 | 16.68% |
| 2026-03-06 | 0 | 86.65 | 86.65 | 87.60 | 81.00 | 95.00 | 526,400 | 47,936,020 | 91.064 | 86.65 | 86.65 | 87.60 | 81.00 | 95.00 | 526,400 | 91.064 | -8.11% |
| 2026-03-05 | 0 | 94.30 | 94.20 | 94.60 | 93.75 | 95.65 | 352,800 | 33,423,540 | 94.738 | 94.30 | 94.20 | 94.60 | 93.75 | 95.65 | 352,800 | 94.738 | -1.05% |
| 2026-03-04 | 0 | 95.30 | 94.90 | 95.30 | 93.15 | 96.20 | 351,800 | 33,340,420 | 94.771 | 95.30 | 94.90 | 95.30 | 93.15 | 96.20 | 351,800 | 94.771 | 0.37% |
| 2026-03-03 | 0 | 94.95 | 94.75 | 95.00 | 92.95 | 95.65 | 345,000 | 32,607,460 | 94.514 | 94.95 | 94.75 | 95.00 | 92.95 | 95.65 | 345,000 | 94.514 | 3.66% |
| 2026-03-02 | 0 | 91.60 | 91.45 | 91.60 | 89.55 | 92.35 | 421,600 | 38,243,155 | 90.710 | 91.60 | 91.45 | 91.60 | 89.55 | 92.35 | 421,600 | 90.710 | 0.71% |
| 2026-02-27 | 0 | 90.95 | 90.75 | 90.95 | 89.85 | 92.65 | 391,600 | 35,524,070 | 90.715 | 90.95 | 90.75 | 90.95 | 89.85 | 92.65 | 391,600 | 90.715 | -1.14% |
| 2026-02-26 | 0 | 92.00 | 91.70 | 92.00 | 89.90 | 92.30 | 350,400 | 32,066,170 | 91.513 | 92.00 | 91.70 | 92.00 | 89.90 | 92.30 | 350,400 | 91.513 | 2.17% |
| 2026-02-25 | 0 | 90.05 | 89.90 | 90.35 | 88.35 | 90.30 | 407,600 | 36,568,200 | 89.716 | 90.05 | 89.90 | 90.35 | 88.35 | 90.30 | 407,600 | 89.716 | 2.39% |
| 2026-02-24 | 0 | 87.95 | 87.90 | 87.95 | 83.85 | 88.05 | 428,000 | 36,945,868 | 86.322 | 87.95 | 87.90 | 87.95 | 83.85 | 88.05 | 428,000 | 86.322 | 2.63% |
| 2026-02-23 | 0 | 85.70 | 85.60 | 85.70 | 80.20 | 85.70 | 397,000 | 33,082,110 | 83.330 | 85.70 | 85.60 | 85.70 | 80.20 | 85.70 | 397,000 | 83.330 | 4.83% |
| 2026-02-20 | 0 | 81.75 | 81.20 | 81.95 | 79.80 | 85.35 | 427,200 | 35,369,710 | 82.794 | 81.75 | 81.20 | 81.95 | 79.80 | 85.35 | 427,200 | 82.794 | -3.65% |
| 2026-02-16 | 0 | 84.85 | 84.85 | 85.30 | 78.90 | 85.55 | 126,600 | 10,397,590 | 82.130 | 84.85 | 84.85 | 85.30 | 78.90 | 85.55 | 126,600 | 82.129 | 6.13% |
| 2026-02-13 | 0 | 79.95 | 79.70 | 79.95 | 76.55 | 81.00 | 394,000 | 31,099,730 | 78.933 | 79.95 | 79.70 | 79.95 | 76.55 | 81.00 | 394,000 | 78.933 | 0.76% |
| 2026-02-12 | 0 | 79.35 | 79.05 | 79.35 | 75.25 | 79.35 | 300,400 | 23,382,482 | 77.838 | 79.35 | 79.05 | 79.35 | 75.25 | 79.35 | 300,400 | 77.838 | 4.61% |
| 2026-02-11 | 0 | 75.85 | 75.45 | 75.95 | 72.50 | 93.10 | 509,400 | 39,559,010 | 77.658 | 75.85 | 75.45 | 75.95 | 72.50 | 93.10 | 509,400 | 77.658 | -17.37% |
| 2026-02-10 | 0 | 91.80 | 91.60 | 91.80 | 90.10 | 98.85 | 315,200 | 29,789,270 | 94.509 | 91.80 | 91.60 | 91.80 | 90.10 | 98.85 | 315,200 | 94.509 | -6.42% |
| 2026-02-09 | 0 | 98.10 | 97.85 | 98.10 | 95.35 | 98.35 | 411,400 | 40,079,155 | 97.421 | 98.10 | 97.85 | 98.10 | 95.35 | 98.35 | 411,400 | 97.421 | 3.05% |
| 2026-02-06 | 0 | 95.20 | 94.95 | 95.20 | 90.80 | 95.20 | 421,544 | 39,283,651 | 93.190 | 95.20 | 94.95 | 95.20 | 90.80 | 95.20 | 421,544 | 93.190 | 1.82% |
| 2026-02-05 | 0 | 93.50 | 93.00 | 93.65 | 92.05 | 95.60 | 225,200 | 21,074,491 | 93.581 | 93.50 | 93.00 | 93.65 | 92.05 | 95.60 | 225,200 | 93.581 | -1.89% |
| 2026-02-04 | 0 | 95.30 | 95.10 | 95.30 | 93.70 | 96.35 | 247,000 | 23,427,530 | 94.848 | 95.30 | 95.10 | 95.30 | 93.70 | 96.35 | 247,000 | 94.848 | 0.74% |
| 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