Qingdao AInnovation Technology Group Co., Ltd. (2121.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.310 | 4.690 | 4.310 | 4.670 | 4.670 | 11,399,666 |
| 25 Apr 2024 | 4.600 | 4.600 | 4.260 | 4.320 | 4.320 | 7,112,257 |
| 24 Apr 2024 | 4.170 | 4.700 | 4.120 | 4.500 | 4.500 | 12,213,900 |
| 23 Apr 2024 | 4.210 | 4.380 | 4.050 | 4.170 | 4.170 | 4,347,400 |
| 22 Apr 2024 | 4.100 | 4.300 | 4.030 | 4.120 | 4.120 | 3,067,700 |
| 19 Apr 2024 | 4.250 | 4.320 | 3.990 | 4.110 | 4.110 | 5,383,600 |
| 18 Apr 2024 | 4.380 | 4.430 | 4.260 | 4.270 | 4.270 | 3,611,300 |
| 17 Apr 2024 | 4.340 | 4.470 | 4.260 | 4.290 | 4.290 | 4,234,700 |
| 16 Apr 2024 | 4.520 | 4.560 | 4.250 | 4.310 | 4.310 | 5,445,200 |
| 15 Apr 2024 | 4.880 | 4.880 | 4.580 | 4.600 | 4.600 | 4,425,100 |
| 12 Apr 2024 | 5.910 | 5.910 | 4.800 | 4.850 | 4.850 | 13,441,600 |
| 11 Apr 2024 | 5.830 | 5.990 | 5.770 | 5.800 | 5.800 | 2,537,100 |
| 10 Apr 2024 | 6.020 | 6.110 | 5.920 | 5.950 | 5.950 | 1,813,200 |
| 09 Apr 2024 | 5.730 | 5.970 | 5.730 | 5.950 | 5.950 | 2,403,100 |
| 08 Apr 2024 | 5.940 | 6.070 | 5.700 | 5.720 | 5.720 | 4,096,452 |
| 05 Apr 2024 | 5.850 | 5.860 | 5.570 | 5.810 | 5.810 | 984,766 |
| 03 Apr 2024 | 6.380 | 6.380 | 5.850 | 5.870 | 5.870 | 8,336,480 |
| 02 Apr 2024 | 6.930 | 7.340 | 6.360 | 6.380 | 6.380 | 9,853,400 |
| 28 Mar 2024 | 7.130 | 7.460 | 6.560 | 7.340 | 7.340 | 7,425,000 |
| 27 Mar 2024 | 6.880 | 7.390 | 6.760 | 6.970 | 6.970 | 6,843,000 |
| 26 Mar 2024 | 6.960 | 7.110 | 6.850 | 6.960 | 6.960 | 3,218,300 |
| 25 Mar 2024 | 6.810 | 7.090 | 6.740 | 6.920 | 6.920 | 5,608,400 |
| 22 Mar 2024 | 7.070 | 7.070 | 6.700 | 6.730 | 6.730 | 4,597,300 |
| 21 Mar 2024 | 7.080 | 7.470 | 6.920 | 6.950 | 6.950 | 9,546,322 |
| 20 Mar 2024 | 6.920 | 7.100 | 6.670 | 6.850 | 6.850 | 4,563,800 |
| 19 Mar 2024 | 7.000 | 7.150 | 6.800 | 6.840 | 6.840 | 4,958,585 |
| 18 Mar 2024 | 6.590 | 6.970 | 6.540 | 6.960 | 6.960 | 6,441,700 |
| 15 Mar 2024 | 6.900 | 7.030 | 6.440 | 6.590 | 6.590 | 8,167,646 |
| 14 Mar 2024 | 7.200 | 7.330 | 6.750 | 6.900 | 6.900 | 6,938,417 |
| 13 Mar 2024 | 7.810 | 7.900 | 7.240 | 7.290 | 7.290 | 9,130,800 |
| 12 Mar 2024 | 7.880 | 8.260 | 7.590 | 7.720 | 7.720 | 15,091,400 |
| 11 Mar 2024 | 7.590 | 7.900 | 7.280 | 7.750 | 7.750 | 11,194,100 |
| 08 Mar 2024 | 7.230 | 8.260 | 7.220 | 7.720 | 7.720 | 42,314,852 |
| 07 Mar 2024 | 6.670 | 8.880 | 6.570 | 7.040 | 7.040 | 52,756,913 |
| 06 Mar 2024 | 6.500 | 6.800 | 6.260 | 6.650 | 6.650 | 1,833,212 |
| 05 Mar 2024 | 7.000 | 7.000 | 6.510 | 6.540 | 6.540 | 2,529,300 |
| 04 Mar 2024 | 6.730 | 7.040 | 6.730 | 7.000 | 7.000 | 3,642,599 |
| 01 Mar 2024 | 6.950 | 6.950 | 6.640 | 6.730 | 6.730 | 1,137,500 |
| 29 Feb 2024 | 6.680 | 7.010 | 6.530 | 6.950 | 6.950 | 1,818,305 |
| 28 Feb 2024 | 7.000 | 7.060 | 6.550 | 6.560 | 6.560 | 1,408,641 |
| 27 Feb 2024 | 6.790 | 7.050 | 6.690 | 6.970 | 6.970 | 1,594,441 |
| 26 Feb 2024 | 7.000 | 7.340 | 6.740 | 6.870 | 6.870 | 2,434,400 |
| 23 Feb 2024 | 7.050 | 7.090 | 6.850 | 7.050 | 7.050 | 842,200 |
| 22 Feb 2024 | 7.000 | 7.420 | 6.930 | 7.060 | 7.060 | 1,925,600 |
| 21 Feb 2024 | 7.000 | 7.350 | 6.800 | 6.930 | 6.930 | 2,049,400 |
| 20 Feb 2024 | 6.930 | 7.180 | 6.650 | 7.090 | 7.090 | 1,273,600 |
| 19 Feb 2024 | 6.800 | 7.300 | 6.680 | 6.800 | 6.800 | 4,038,400 |
| 16 Feb 2024 | 5.990 | 6.540 | 5.870 | 6.520 | 6.520 | 605,195 |
| 15 Feb 2024 | 6.050 | 6.060 | 5.710 | 6.010 | 6.010 | 488,900 |
| 14 Feb 2024 | 6.300 | 6.310 | 5.890 | 6.090 | 6.090 | 169,700 |
| 09 Feb 2024 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | - |
| 08 Feb 2024 | 6.610 | 6.620 | 6.320 | 6.580 | 6.580 | 437,500 |
| 07 Feb 2024 | 6.470 | 6.760 | 6.300 | 6.510 | 6.510 | 701,400 |
| 06 Feb 2024 | 6.190 | 6.430 | 6.030 | 6.400 | 6.400 | 1,171,200 |
| 05 Feb 2024 | 6.110 | 6.260 | 5.970 | 6.040 | 6.040 | 748,300 |
| 02 Feb 2024 | 6.000 | 6.560 | 6.000 | 6.110 | 6.110 | 1,545,100 |
| 01 Feb 2024 | 6.000 | 6.240 | 5.990 | 6.040 | 6.040 | 1,029,163 |
| 31 Jan 2024 | 6.500 | 6.500 | 6.080 | 6.140 | 6.140 | 927,200 |
| 30 Jan 2024 | 6.750 | 6.900 | 6.430 | 6.500 | 6.500 | 1,041,000 |
| 29 Jan 2024 | 7.470 | 7.600 | 6.700 | 6.850 | 6.850 | 2,021,200 |
| 26 Jan 2024 | 7.950 | 8.190 | 7.310 | 7.470 | 7.470 | 1,292,500 |
| 25 Jan 2024 | 7.690 | 7.950 | 7.590 | 7.760 | 7.760 | 583,100 |
| 24 Jan 2024 | 7.550 | 7.800 | 7.410 | 7.760 | 7.760 | 559,371 |
| 23 Jan 2024 | 7.320 | 7.790 | 7.320 | 7.570 | 7.570 | 546,784 |
| 22 Jan 2024 | 7.700 | 7.700 | 7.200 | 7.350 | 7.350 | 741,900 |
| 19 Jan 2024 | 7.720 | 7.770 | 7.540 | 7.610 | 7.610 | 259,700 |
| 18 Jan 2024 | 7.410 | 7.850 | 7.410 | 7.720 | 7.720 | 366,989 |
| 17 Jan 2024 | 7.980 | 8.070 | 7.500 | 7.600 | 7.600 | 1,116,096 |
| 16 Jan 2024 | 8.240 | 8.240 | 7.840 | 8.040 | 8.040 | 649,600 |
| 15 Jan 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | - |
| 12 Jan 2024 | 8.980 | 8.990 | 8.530 | 8.530 | 8.530 | 601,900 |
| 11 Jan 2024 | 8.700 | 8.950 | 8.600 | 8.770 | 8.770 | 503,100 |
| 10 Jan 2024 | 8.780 | 8.880 | 8.620 | 8.680 | 8.680 | 522,500 |
| 09 Jan 2024 | 8.730 | 9.110 | 8.710 | 8.710 | 8.710 | 509,700 |
| 08 Jan 2024 | 8.950 | 8.950 | 8.710 | 8.730 | 8.730 | 628,505 |
| 05 Jan 2024 | 9.130 | 9.130 | 8.880 | 8.960 | 8.960 | 407,700 |
| 04 Jan 2024 | 9.070 | 9.280 | 8.810 | 9.060 | 9.060 | 893,100 |
| 03 Jan 2024 | 9.680 | 9.680 | 9.070 | 9.090 | 9.090 | 592,780 |
| 02 Jan 2024 | 9.280 | 9.600 | 9.210 | 9.460 | 9.460 | 582,588 |
| 29 Dec 2023 | 9.300 | 9.820 | 9.200 | 9.270 | 9.270 | 1,280,400 |
| 28 Dec 2023 | 9.110 | 9.630 | 9.000 | 9.300 | 9.300 | 1,462,300 |
| 27 Dec 2023 | 9.000 | 9.160 | 8.960 | 8.960 | 8.960 | 379,200 |
| 22 Dec 2023 | 9.420 | 9.470 | 8.970 | 8.970 | 8.970 | 1,336,100 |
| 21 Dec 2023 | 9.280 | 9.580 | 9.170 | 9.410 | 9.410 | 472,500 |
| 20 Dec 2023 | 9.560 | 9.620 | 9.300 | 9.300 | 9.300 | 815,550 |
| 19 Dec 2023 | 9.470 | 9.560 | 9.260 | 9.470 | 9.470 | 801,600 |
| 18 Dec 2023 | 9.810 | 9.810 | 9.340 | 9.370 | 9.370 | 1,889,800 |
| 15 Dec 2023 | 10.060 | 10.240 | 9.780 | 9.910 | 9.910 | 1,906,333 |
| 14 Dec 2023 | 10.000 | 10.380 | 9.800 | 9.880 | 9.880 | 1,195,700 |
| 13 Dec 2023 | 10.200 | 10.200 | 9.640 | 9.800 | 9.800 | 1,540,100 |
| 12 Dec 2023 | 10.460 | 10.460 | 9.990 | 10.000 | 10.000 | 1,069,900 |
| 11 Dec 2023 | 10.420 | 10.440 | 9.940 | 10.440 | 10.440 | 1,301,100 |
| 08 Dec 2023 | 10.020 | 10.780 | 9.980 | 10.180 | 10.180 | 3,230,800 |
| 07 Dec 2023 | 10.300 | 10.300 | 9.600 | 9.820 | 9.820 | 1,569,400 |
| 06 Dec 2023 | 9.980 | 10.400 | 9.980 | 10.120 | 10.120 | 1,463,600 |
| 05 Dec 2023 | 11.560 | 11.560 | 9.850 | 10.020 | 10.020 | 4,385,300 |
| 04 Dec 2023 | 10.700 | 11.720 | 10.380 | 11.540 | 11.540 | 4,623,700 |
| 01 Dec 2023 | 9.720 | 10.960 | 9.720 | 10.800 | 10.800 | 2,476,100 |
| 30 Nov 2023 | 9.970 | 10.060 | 9.700 | 9.870 | 9.870 | 1,057,130 |
| 29 Nov 2023 | 10.300 | 10.300 | 9.870 | 9.900 | 9.900 | 1,077,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.