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

QSG QuantaSing Group Ltd

1.81
0.12 (7.10%)
Jul 26 2024 - Closed
Delayed by 15 minutes

QSG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 1.81 0.12 7.10% 1.70 1.84 1.67 129,267
Jul 25 2024 1.69 0.04 2.42% 1.67 1.74 1.65 31,178
Jul 24 2024 1.65 -0.05 -2.94% 1.70 1.74 1.65 26,896
Jul 23 2024 1.70 0.01 0.59% 1.66 1.7425 1.66 15,009
Jul 22 2024 1.69 0.03 1.81% 1.63 1.71 1.63 19,994
Jul 19 2024 1.66 -0.04 -2.35% 1.65 1.7299 1.63 16,495
Jul 18 2024 1.70 0.00 0.00% 1.70 1.74 1.6709 18,871
Jul 17 2024 1.70 -0.01 -0.58% 1.7299 1.73 1.66 17,747
Jul 16 2024 1.71 -0.02 -1.16% 1.74 1.79 1.71 36,545
Jul 15 2024 1.73 -0.06 -3.35% 1.76 1.82 1.715 97,887
Jul 12 2024 1.79 0.07 4.07% 1.73 1.80 1.685 91,624
Jul 11 2024 1.72 0.04 2.38% 1.6801 1.72 1.68 40,681
Jul 10 2024 1.68 0.01 0.60% 1.65 1.71 1.615 70,627
Jul 09 2024 1.67 0.02 1.21% 1.62 1.70 1.60 59,032
Jul 08 2024 1.65 -0.03 -1.79% 1.65 1.69 1.65 37,282
Jul 05 2024 1.68 0.03 1.82% 1.65 1.7198 1.64 64,960
Jul 03 2024 1.65 -0.06 -3.51% 1.70 1.73 1.65 45,357
Jul 02 2024 1.71 0.08 4.91% 1.64 1.73 1.64 69,952
Jul 01 2024 1.63 -0.02 -1.21% 1.63 1.6954 1.56 113,035
Jun 28 2024 1.65 -0.02 -1.20% 1.68 1.72 1.64 101,854
Jun 27 2024 1.67 0.03 1.83% 1.65 1.75 1.63 155,113
Jun 26 2024 1.64 0.03 1.86% 1.61 1.6999 1.59 58,409
Jun 25 2024 1.61 -0.04 -2.42% 1.63 1.67 1.59 43,058
Jun 24 2024 1.65 0.05 3.12% 1.55 1.65 1.55 48,539
Jun 21 2024 1.60 -0.01 -0.62% 1.54 1.71 1.54 155,228
Jun 20 2024 1.61 -0.06 -3.59% 1.65 1.69 1.59 67,217
Jun 18 2024 1.67 0.11 7.05% 1.55 1.72 1.50 220,071
Jun 17 2024 1.56 -0.01 -0.64% 1.57 1.57 1.47 217,304
Jun 14 2024 1.57 -0.07 -4.27% 1.54 1.61 1.54 103,100
Jun 13 2024 1.64 0.02 1.23% 1.57 1.67 1.51 327,186
Jun 12 2024 1.62 0.05 3.18% 1.56 1.67 1.52 498,144
Jun 11 2024 1.57 -0.06 -3.68% 1.85 1.87 1.49 7,625,941
Jun 10 2024 1.63 -0.04 -2.40% 1.70 1.7874 1.52 177,052
Jun 07 2024 1.67 -0.59 -26.11% 2.17 2.17 1.65 666,899
Jun 06 2024 2.26 -0.36 -13.74% 2.62 2.62 2.17 139,458
Jun 05 2024 2.62 0.02 0.77% 2.61 2.65 2.5101 25,730
Jun 04 2024 2.60 -0.10 -3.70% 2.70 2.70 2.56 29,676
Jun 03 2024 2.70 0.09 3.45% 2.65 2.70 2.5301 32,293
May 31 2024 2.61 -0.07 -2.61% 2.66 2.75 2.61 38,684
May 30 2024 2.68 0.06 2.29% 2.64 2.80 2.62 36,200
May 29 2024 2.62 0.07 2.75% 2.58 2.85 2.50 88,996
May 28 2024 2.55 0.28 12.33% 2.29 2.64 2.29 57,890
May 24 2024 2.27 0.04 1.79% 2.27 2.491 2.24 37,844
May 23 2024 2.23 -0.02 -0.89% 2.23 2.52 2.23 73,558
May 22 2024 2.25 -0.38 -14.45% 2.58 2.64 2.25 71,554
May 21 2024 2.63 0.12 4.78% 2.53 2.7496 2.53 32,556
May 20 2024 2.51 -0.16 -5.99% 2.67 3.00 2.31 316,605
May 17 2024 2.67 -0.18 -6.32% 2.82 2.83 2.66 56,242
May 16 2024 2.85 -0.23 -7.47% 3.07 3.12 2.72 184,920
May 15 2024 3.08 -0.01 -0.32% 3.14 3.1678 3.0227 23,783
May 14 2024 3.09 0.00 0.00% 3.11 3.20 3.01 70,027
May 13 2024 3.09 -0.34 -9.91% 3.32 3.42 3.06 84,646
May 10 2024 3.43 0.13 3.94% 3.41 3.5999 3.23 179,463
May 09 2024 3.30 0.29 9.63% 3.01 3.45 3.01 134,444
May 08 2024 3.01 -0.18 -5.64% 3.13 3.21 3.01 89,953
May 07 2024 3.19 -0.01 -0.31% 3.22 3.22 3.135 10,893
May 06 2024 3.20 0.05 1.59% 3.21 3.22 3.04 48,898
May 03 2024 3.15 -0.01 -0.32% 3.15 3.3999 3.15 117,462
May 02 2024 3.16 0.03 0.96% 3.13 3.295 3.12 70,775
May 01 2024 3.13 0.12 3.99% 2.97 3.37 2.97 99,626
Apr 30 2024 3.01 -0.38 -11.21% 3.35 3.45 3.01 59,607
Apr 29 2024 3.39 -0.04 -1.17% 3.48 3.48 3.35 61,321