Q And K International Group Ltd (QK) Historical Stock Data

2.74 ↑0.00 (0.00%)

As of September 23, 2022, 1:26pm EST.

Historical Data

In the past 30 trading days, QK is up 0.05% a day on average. There have been 14 days where Q And K International Group Ltd closed green and 16 days where QK closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-23	2.51	2.74	↑$0.23 (9.16%)	2.51	2.79	5.73K
2022-09-22	3.03	2.71	↓$0.32 (-10.56%)	2.71	3.05	6.38K
2022-09-21	3.03	2.88	↓$0.15 (-4.95%)	2.88	3.18	16.46K
2022-09-20	3.08	2.95	↓$0.13 (-4.19%)	2.92	3.08	2.36K
2022-09-19	3.00	3.03	↑$0.03 (1.00%)	2.93	3.17	10.10K
2022-09-16	2.94	2.92	↓$0.02 (-0.51%)	2.92	3.10	1.97K
2022-09-15	3.08	3.07	↓$0.01 (-0.32%)	2.96	3.09	4.67K
2022-09-14	2.90	2.92	↑$0.02 (0.60%)	2.83	2.92	566
2022-09-13	3.00	2.85	↓$0.15 (-5.00%)	2.83	3.00	2.13K
2022-09-12	2.92	3.00	↑$0.08 (2.57%)	2.84	3.00	9.30K
2022-09-09	2.92	2.96	↑$0.04 (1.37%)	2.92	3.06	1.96K
2022-09-08	2.95	3.00	↑$0.05 (1.69%)	2.84	3.06	6.38K
2022-09-07	2.85	2.82	↓$0.03 (-1.05%)	2.82	2.95	2.99K
2022-09-02	2.86	2.78	↓$0.08 (-2.73%)	2.78	2.98	9.69K
2022-09-01	2.93	2.85	↓$0.09 (-2.90%)	2.60	3.01	17.62K
2022-08-31	3.13	3.10	↓$0.03 (-0.87%)	2.96	3.25	3.23K
2022-08-30	3.04	3.18	↑$0.15 (4.78%)	2.99	3.22	20.86K
2022-08-29	3.03	3.11	↑$0.08 (2.64%)	2.91	3.11	41.91K
2022-08-26	3.23	3.15	↓$0.08 (-2.48%)	3.12	3.23	6.87K
2022-08-25	3.34	3.29	↓$0.05 (-1.49%)	2.97	3.34	39.64K
2022-08-24	3.15	3.28	↑$0.13 (4.13%)	3.15	3.35	10.52K
2022-08-23	3.10	3.26	↑$0.16 (5.16%)	3.10	3.40	17K
2022-08-22	2.75	3.09	↑$0.34 (12.36%)	2.75	3.40	85.63K
2022-08-19	2.88	2.80	↓$0.08 (-2.78%)	2.80	2.98	23.67K
2022-08-18	2.88	2.88	↑$0.00 (0.00%)	2.81	3.07	19.19K
2022-08-17	2.90	2.91	↑$0.01 (0.18%)	2.87	3.06	6.58K
2022-08-16	2.90	2.99	↑$0.09 (3.10%)	2.90	3.09	5.73K
2022-08-15	2.97	2.91	↓$0.06 (-2.02%)	2.90	3.18	11.96K
2022-08-12	3.17	3.05	↓$0.12 (-3.79%)	3.01	3.17	23.02K
2022-08-11	3.14	3.09	↓$0.05 (-1.59%)	2.91	3.18	30.55K