ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

QSG QuantaSing Group Ltd

3.30
0.00 (0.00%)
Pre Market
Last Updated: 08:00:01
Delayed by 15 minutes

QSG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 3.30 -0.11 -3.23% 3.35 3.4853 3.29 78,193
Feb 22 2024 3.41 -0.12 -3.40% 3.51 3.65 3.38 56,649
Feb 21 2024 3.53 -0.04 -0.98% 3.45 3.69 3.22 107,219
Feb 20 2024 3.565 0.04 1.28% 3.52 3.76 3.141 288,199
Feb 16 2024 3.52 -0.02 -0.56% 3.48 3.64 3.48 65,045
Feb 15 2024 3.54 0.22 6.63% 3.36 3.76 3.23 97,061
Feb 14 2024 3.32 -0.16 -4.60% 3.48 3.60 3.2502 120,779
Feb 13 2024 3.48 -0.07 -1.97% 3.45 3.64 3.3001 67,147
Feb 12 2024 3.55 -0.07 -1.93% 3.39 3.90 3.39 152,979
Feb 09 2024 3.62 -0.19 -4.99% 3.98 3.98 3.48 199,085
Feb 08 2024 3.81 -0.04 -1.04% 3.99 3.99 3.45 136,128
Feb 07 2024 3.85 -0.05 -1.28% 3.85 3.915 3.45 121,325
Feb 06 2024 3.90 0.06 1.56% 4.09 4.09 3.765 91,122
Feb 05 2024 3.84 -0.08 -2.04% 4.16 4.16 3.68 98,045
Feb 02 2024 3.92 -0.12 -2.97% 4.03 4.18 3.69 128,635
Feb 01 2024 4.04 0.17 4.39% 3.80 4.18 3.59 186,163
Jan 31 2024 3.87 -0.15 -3.73% 4.01 4.10 3.80 89,081
Jan 30 2024 4.02 -0.25 -5.85% 4.07 4.26 3.59 249,084
Jan 29 2024 4.27 0.95 28.61% 3.34 4.4799 3.02 538,727
Jan 26 2024 3.32 0.30 9.93% 3.14 3.44 3.05 377,985
Jan 25 2024 3.02 0.37 13.96% 2.70 3.10 2.6001 160,014
Jan 24 2024 2.65 0.12 4.74% 2.67 2.77 2.3952 114,242
Jan 23 2024 2.53 0.03 1.20% 2.69 2.69 2.37 84,905
Jan 22 2024 2.50 0.22 9.65% 2.41 2.60 2.31 261,147
Jan 19 2024 2.28 -0.11 -4.60% 2.38 2.47 2.00 384,333
Jan 18 2024 2.39 -0.65 -21.38% 3.10 3.2699 2.22 574,149
Jan 17 2024 3.04 0.27 9.75% 3.18 3.2899 2.89 415,101
Jan 16 2024 2.77 0.12 4.53% 2.60 3.25 2.56 950,311
Jan 12 2024 2.65 0.41 18.30% 2.24 2.78 2.24 553,891
Jan 11 2024 2.24 0.09 4.19% 2.14 2.3999 2.14 271,183
Jan 10 2024 2.15 -0.07 -3.15% 2.30 2.30 2.1201 226,003
Jan 09 2024 2.22 0.22 11.00% 2.12 2.42 2.02 854,292
Jan 08 2024 2.00 0.31 18.34% 1.77 2.8999 1.77 3,843,462
Jan 05 2024 1.69 0.11 6.96% 1.59 1.76 1.56 103,341
Jan 04 2024 1.58 0.15 10.49% 1.49 1.88 1.48 170,315
Jan 03 2024 1.43 -0.14 -8.92% 1.56 1.668 1.41 51,653
Jan 02 2024 1.57 0.01 0.64% 1.70 1.70 1.57 14,253
Dec 29 2023 1.56 -0.06 -3.70% 1.80 1.80 1.5501 21,661
Dec 28 2023 1.62 0.02 1.25% 1.58 1.7006 1.54 34,457
Dec 27 2023 1.60 -0.09 -5.04% 1.67 1.7091 1.60 30,882
Dec 26 2023 1.685 0.04 2.12% 1.65 1.7799 1.567 10,098
Dec 22 2023 1.65 0.03 1.85% 1.62 1.70 1.56 24,568
Dec 21 2023 1.62 -0.05 -2.99% 1.67 1.7404 1.5589 43,698
Dec 20 2023 1.67 -0.11 -6.18% 1.73 1.7799 1.64 26,189
Dec 19 2023 1.78 -0.07 -3.78% 1.78 1.87 1.67 43,594
Dec 18 2023 1.85 0.17 10.12% 1.72 1.99 1.6117 108,029
Dec 15 2023 1.68 0.01 0.60% 1.59 1.85 1.59 115,546
Dec 14 2023 1.67 -0.38 -18.54% 2.10 2.13 1.405 255,827
Dec 13 2023 2.05 -0.01 -0.49% 2.30 2.70 2.03 857,418
Dec 12 2023 2.06 -0.19 -8.44% 2.19 2.73 2.01 137,927
Dec 11 2023 2.25 0.17 8.17% 2.17 2.45 2.13 71,217
Dec 08 2023 2.08 0.13 6.67% 2.025 2.47 1.98 97,425
Dec 07 2023 1.95 -0.08 -3.94% 2.10 2.10 1.95 8,067
Dec 06 2023 2.03 -0.05 -2.40% 2.05 2.275 2.03 18,422
Dec 05 2023 2.08 -0.10 -4.59% 2.07 2.23 2.07 4,977
Dec 04 2023 2.18 0.18 9.00% 2.08 2.50 1.90 25,848
Dec 01 2023 2.00 0.07 3.63% 2.00 2.4023 1.88 96,036
Nov 30 2023 1.93 -0.12 -5.85% 2.05 2.07 1.93 10,514
Nov 29 2023 2.05 0.07 3.53% 2.15 2.22 2.01 38,477
Nov 28 2023 1.9801 -0.13 -6.16% 2.22 2.22 1.9801 10,390

Your Recent History

Delayed Upgrade Clock