QuantaSing Group Limited American Depositary Shares (QSG) Historical Stock Data
3.11 ↑0.10 (3.32%)
As of May 1, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, QSG is down -0.52% a day on average. There have been 15 days where QuantaSing Group Limited American Depositary Shares closed green and 15 days where QSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.35 | 3.01 | ↓$0.34 (-10.15%) | 3.01 | 3.45 | 59.67K |
| 2024-04-29 | 3.48 | 3.39 | ↓$0.09 (-2.59%) | 3.35 | 3.48 | 61.32K |
| 2024-04-26 | 3.39 | 3.43 | ↑$0.04 (1.18%) | 3.31 | 3.44 | 62.88K |
| 2024-04-25 | 3.29 | 3.30 | ↑$0.01 (0.30%) | 3.29 | 3.48 | 83.14K |
| 2024-04-24 | 3.31 | 3.37 | ↑$0.06 (1.81%) | 3.27 | 3.50 | 56.86K |
| 2024-04-23 | 3.24 | 3.31 | ↑$0.07 (2.16%) | 3.24 | 3.50 | 68.83K |
| 2024-04-22 | 3.27 | 3.28 | ↑$0.01 (0.31%) | 3.25 | 3.52 | 153.87K |
| 2024-04-19 | 3.47 | 3.35 | ↓$0.12 (-3.46%) | 3.31 | 3.64 | 116.92K |
| 2024-04-18 | 3.59 | 3.49 | ↓$0.10 (-2.79%) | 3.37 | 3.59 | 67.71K |
| 2024-04-17 | 3.24 | 3.52 | ↑$0.28 (8.64%) | 3.24 | 3.73 | 266.28K |
| 2024-04-16 | 3.23 | 3.27 | ↑$0.04 (1.24%) | 3.14 | 3.40 | 136.70K |
| 2024-04-15 | 3.14 | 3.24 | ↑$0.10 (3.18%) | 3.14 | 3.39 | 212.31K |
| 2024-04-12 | 3.47 | 3.36 | ↓$0.11 (-3.17%) | 3.22 | 3.57 | 178.82K |
| 2024-04-11 | 3.57 | 3.47 | ↓$0.10 (-2.80%) | 3.39 | 3.69 | 134.38K |
| 2024-04-10 | 3.79 | 3.69 | ↓$0.10 (-2.64%) | 3.64 | 3.79 | 82.32K |
| 2024-04-09 | 3.57 | 3.63 | ↑$0.06 (1.68%) | 3.57 | 3.73 | 65.43K |
| 2024-04-08 | 3.83 | 3.63 | ↓$0.20 (-5.22%) | 3.62 | 3.95 | 149.67K |
| 2024-04-05 | 3.87 | 3.84 | ↓$0.03 (-0.78%) | 3.81 | 4.01 | 164K |
| 2024-04-04 | 3.98 | 3.99 | ↑$0.01 (0.25%) | 3.92 | 4.11 | 70.37K |
| 2024-04-03 | 4.03 | 3.90 | ↓$0.13 (-3.23%) | 3.75 | 4.20 | 143.83K |
| 2024-04-02 | 4.12 | 4.15 | ↑$0.03 (0.73%) | 4.00 | 4.15 | 190.57K |
| 2024-04-01 | 4.23 | 4.10 | ↓$0.13 (-3.07%) | 4.00 | 4.23 | 258.09K |
| 2024-03-28 | 4.10 | 4.09 | ↓$0.01 (-0.24%) | 4.02 | 4.21 | 237.13K |
| 2024-03-27 | 4.18 | 4.20 | ↑$0.02 (0.48%) | 4.08 | 4.26 | 196.34K |
| 2024-03-26 | 4.38 | 4.19 | ↓$0.19 (-4.34%) | 4.01 | 4.38 | 230.01K |
| 2024-03-25 | 3.79 | 4.14 | ↑$0.35 (9.23%) | 3.77 | 4.30 | 405.85K |
| 2024-03-22 | 3.85 | 3.76 | ↓$0.09 (-2.34%) | 3.66 | 3.85 | 175.59K |
| 2024-03-21 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.61 | 3.89 | 303.75K |
| 2024-03-20 | 3.36 | 3.60 | ↑$0.24 (7.14%) | 3.20 | 3.60 | 198.29K |
| 2024-03-19 | 3.50 | 3.25 | ↓$0.25 (-7.14%) | 3.07 | 3.55 | 202.43K |
Create an account or log in to view more rows.
$QSG is being added
$QSG Fuk the 1% even though i feel like the 1%
$QSG has just been halted from trading due to volatility.
$QSG super bullish
$QSG the best advice has been no stop losses. Would have cost a fortune!!!
$QSG we going up from here
$QSG has just been halted from trading due to volatility.
$QSG has just been halted from trading due to volatility.
$QSG has just been halted from trading due to volatility.
$QSG has just been halted from trading due to volatility.