Qinqin Foodstuffs Group Cayman Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.820	0.820	0.820	0.820	0.779	0
2024-05-14	0.820	0.820	0.820	0.820	0.779	0
2024-05-13	0.820	0.820	0.820	0.820	0.779	0
2024-05-10	0.780	0.820	0.780	0.820	0.779	201,000
2024-05-09	0.820	0.830	0.780	0.830	0.788	5,200
2024-05-08	0.830	0.830	0.830	0.830	0.788	0
2024-05-07	0.830	0.830	0.830	0.830	0.788	100
2024-05-06	0.780	0.870	0.770	0.840	0.798	9,000
2024-05-03	0.790	0.790	0.790	0.790	0.750	0
2024-05-02	0.790	0.790	0.790	0.790	0.750	100
2024-04-30	0.790	0.790	0.790	0.790	0.750	0
2024-04-29	0.800	0.870	0.720	0.790	0.750	929,100
2024-04-26	0.800	0.800	0.800	0.800	0.760	400
2024-04-25	0.800	0.800	0.800	0.800	0.760	1,000
2024-04-24	0.780	0.780	0.780	0.780	0.741	0
2024-04-23	0.780	0.780	0.780	0.780	0.741	0
2024-04-22	0.780	0.790	0.690	0.790	0.750	3,100
2024-04-19	0.750	0.750	0.750	0.750	0.712	0
2024-04-18	0.710	0.750	0.700	0.750	0.712	14,800
2024-04-17	0.740	0.760	0.740	0.760	0.722	21,000
2024-04-16	0.820	0.820	0.820	0.820	0.779	0
2024-04-15	0.890	0.890	0.690	0.820	0.779	3,000
2024-04-12	0.680	0.730	0.650	0.730	0.693	219,000
2024-04-11	0.680	0.770	0.680	0.760	0.722	3,000
2024-04-10	0.710	0.770	0.710	0.770	0.731	3,000
2024-04-09	0.780	0.780	0.780	0.780	0.741	0
2024-04-08	0.780	0.780	0.780	0.780	0.741	0
2024-04-05	0.780	0.780	0.780	0.780	0.741	100,000
2024-04-03	0.780	0.780	0.780	0.780	0.741	0
2024-04-02	0.780	0.780	0.780	0.780	0.741	0
2024-03-28	0.780	0.780	0.780	0.780	0.741	0
2024-03-27	0.700	0.780	0.700	0.780	0.741	4,800
2024-03-26	0.780	0.780	0.710	0.770	0.731	162,100
2024-03-25	0.780	0.780	0.780	0.780	0.741	0
2024-03-22	0.790	0.790	0.790	0.790	0.750	0
2024-03-21	0.790	0.790	0.790	0.790	0.750	0
2024-03-20	0.790	0.790	0.790	0.790	0.750	0
2024-03-19	0.790	0.790	0.790	0.790	0.750	0
2024-03-18	0.800	0.800	0.800	0.800	0.760	200
2024-03-15	0.810	0.810	0.810	0.810	0.769	0
2024-03-14	0.810	0.810	0.810	0.810	0.769	340
2024-03-13	0.810	0.810	0.810	0.810	0.769	0
2024-03-12	0.730	0.810	0.730	0.810	0.769	4,600
2024-03-11	0.720	0.810	0.720	0.810	0.769	3,000
2024-03-08	0.810	0.810	0.810	0.810	0.769	200
2024-03-07	0.810	0.810	0.810	0.810	0.769	0
2024-03-06	0.810	0.810	0.810	0.810	0.769	0
2024-03-05	0.810	0.810	0.810	0.810	0.769	0
2024-03-04	0.740	0.810	0.640	0.810	0.769	113,000
2024-03-01	0.840	0.840	0.840	0.840	0.798	0
2024-02-29	0.840	0.840	0.840	0.840	0.798	0
2024-02-28	0.840	0.840	0.840	0.840	0.798	0
2024-02-27	0.730	0.840	0.730	0.840	0.798	4,100
2024-02-26	0.780	0.780	0.780	0.780	0.741	0
2024-02-23	0.780	0.780	0.780	0.780	0.741	0
2024-02-22	0.780	0.780	0.780	0.780	0.741	0
2024-02-21	0.780	0.780	0.780	0.780	0.741	0
2024-02-20	0.740	0.780	0.740	0.780	0.741	6,000
2024-02-19	0.780	0.780	0.780	0.780	0.741	0
2024-02-16	0.780	0.780	0.780	0.780	0.741	0

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0341 HKD
2025-06-05	0.0217 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.