QuantaSing Group Limited American Depositary Shares (QSG) Historical Stock Data
5.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QSG is down -0.93% a day on average. There have been 11 days where QuantaSing Group Limited American Depositary Shares closed green and 19 days where QSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5.05 | 5.11 | ↑$0.06 (1.19%) | 5.05 | 5.20 | 42.17K |
| 2025-12-18 | 5.03 | 5.11 | ↑$0.08 (1.59%) | 5.03 | 5.22 | 91.72K |
| 2025-12-16 | 5.05 | 5.14 | ↑$0.09 (1.78%) | 5.05 | 5.20 | 50.43K |
| 2025-12-15 | 5.03 | 5.16 | ↑$0.13 (2.54%) | 5.02 | 5.18 | 106.49K |
| 2025-12-12 | 5.20 | 5.09 | ↓$0.11 (-2.12%) | 5.07 | 5.28 | 282.88K |
| 2025-12-11 | 5.15 | 5.15 | ↑$0.00 (0.00%) | 5.04 | 5.19 | 163.89K |
| 2025-12-05 | 5.01 | 5.25 | ↑$0.24 (4.79%) | 5.01 | 5.73 | 702.97K |
| 2025-12-03 | 4.58 | 4.57 | ↓$0.01 (-0.33%) | 4.38 | 4.60 | 406.78K |
| 2025-12-01 | 5.10 | 4.73 | ↓$0.37 (-7.25%) | 4.71 | 5.26 | 273.49K |
| 2025-11-28 | 5.39 | 5.04 | ↓$0.35 (-6.49%) | 5.03 | 5.48 | 229.91K |
| 2025-11-21 | 4.80 | 4.73 | ↓$0.07 (-1.46%) | 4.50 | 4.95 | 830.70K |
| 2025-11-20 | 5.05 | 4.90 | ↓$0.15 (-2.97%) | 4.80 | 5.39 | 572.16K |
| 2025-11-18 | 5.18 | 5.33 | ↑$0.15 (2.90%) | 5.08 | 5.39 | 260.25K |
| 2025-11-17 | 5.40 | 5.26 | ↓$0.14 (-2.59%) | 5.21 | 5.54 | 279.34K |
| 2025-11-14 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.36 | 5.66 | 171.97K |
| 2025-11-13 | 5.48 | 5.63 | ↑$0.15 (2.74%) | 5.47 | 5.85 | 258.90K |
| 2025-11-11 | 6.02 | 5.93 | ↓$0.09 (-1.50%) | 5.85 | 6.40 | 313.68K |
| 2025-11-10 | 6.20 | 6.01 | ↓$0.19 (-3.06%) | 5.76 | 6.57 | 520.51K |
| 2025-11-07 | 6.22 | 6.08 | ↓$0.14 (-2.25%) | 5.74 | 6.22 | 498.28K |
| 2025-11-06 | 6.90 | 6.35 | ↓$0.55 (-7.97%) | 6.32 | 6.92 | 376.89K |
| 2025-11-05 | 7.06 | 6.85 | ↓$0.21 (-2.97%) | 6.79 | 7.08 | 182.60K |
| 2025-11-04 | 7.10 | 6.99 | ↓$0.11 (-1.55%) | 6.94 | 7.25 | 282.46K |
| 2025-11-03 | 7.20 | 7.25 | ↑$0.05 (0.69%) | 7.18 | 7.40 | 141.42K |
| 2025-10-31 | 7.21 | 7.16 | ↓$0.05 (-0.69%) | 7.03 | 7.23 | 120.61K |
| 2025-10-30 | 7.06 | 7.23 | ↑$0.17 (2.41%) | 7.06 | 7.35 | 148.57K |
| 2025-10-29 | 7.36 | 7.03 | ↓$0.33 (-4.48%) | 7.03 | 7.47 | 238.69K |
| 2025-10-28 | 7.66 | 7.34 | ↓$0.32 (-4.18%) | 7.27 | 7.67 | 143.75K |
| 2025-10-27 | 7.88 | 7.62 | ↓$0.26 (-3.30%) | 7.60 | 7.95 | 243.04K |
| 2025-10-24 | 7.77 | 7.65 | ↓$0.12 (-1.54%) | 7.55 | 7.93 | 208.43K |
| 2025-10-23 | 7.08 | 7.72 | ↑$0.64 (9.04%) | 7.08 | 7.80 | 341.98K |
Create an account or log in to view more rows.
$QSG PT?
$QSG i like the stock
$QSG Time to buy here
$QSG hold and buy… go green go!!!
$QSG somebody knows something
$QSG has just been halted from trading due to volatility.
$QSG has just been halted from trading due to volatility.
$QSG what V recovery or fake pump
$QSG If options never existed
what do you think this stock would be trading at?
$QSG jeez