Qinqin Foodstuffs Group Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.840	0.840	0.840	0.840	0.798	0
2023-11-15	0.800	0.840	0.800	0.840	0.798	207,000
2023-11-14	0.760	0.850	0.720	0.840	0.798	15,000
2023-11-13	0.800	0.800	0.800	0.800	0.760	0
2023-11-10	0.800	0.800	0.800	0.800	0.760	0
2023-11-09	0.800	0.800	0.780	0.800	0.760	414,000
2023-11-08	0.890	0.890	0.890	0.890	0.845	0
2023-11-07	0.900	0.900	0.890	0.890	0.845	8,000
2023-11-06	0.760	0.950	0.750	0.900	0.855	638,000
2023-11-03	0.890	0.890	0.890	0.890	0.845	0
2023-11-02	0.720	0.890	0.720	0.890	0.845	3,000
2023-11-01	0.890	0.890	0.890	0.890	0.845	0
2023-10-31	0.890	0.890	0.890	0.890	0.845	0
2023-10-30	0.890	0.890	0.890	0.890	0.845	1,000
2023-10-27	0.890	0.890	0.890	0.890	0.845	30,000
2023-10-26	0.820	0.910	0.820	0.900	0.855	11,000
2023-10-25	0.870	0.870	0.870	0.870	0.826	0
2023-10-24	0.730	0.890	0.720	0.870	0.826	268,009
2023-10-20	0.770	0.770	0.770	0.770	0.731	0
2023-10-19	0.780	0.780	0.770	0.770	0.731	239,800
2023-10-18	0.790	0.870	0.710	0.870	0.826	212,020
2023-10-17	0.670	0.790	0.670	0.790	0.750	297,000
2023-10-16	0.640	0.660	0.640	0.640	0.608	670,200
2023-10-13	0.640	0.640	0.640	0.640	0.608	0
2023-10-12	0.610	0.640	0.600	0.640	0.608	330,000
2023-10-11	0.730	0.730	0.730	0.730	0.693	0
2023-10-10	0.730	0.730	0.730	0.730	0.693	1,800
2023-10-09	0.730	0.750	0.730	0.750	0.712	346,000
2023-10-06	0.720	0.780	0.720	0.780	0.741	202,400
2023-10-05	0.780	0.780	0.780	0.780	0.741	0
2023-10-04	0.780	0.780	0.780	0.780	0.741	332,000
2023-10-03	0.760	0.760	0.710	0.720	0.684	108,000
2023-09-29	0.850	0.850	0.850	0.850	0.807	0
2023-09-28	0.850	0.850	0.850	0.850	0.807	0
2023-09-27	0.850	0.850	0.850	0.850	0.807	0
2023-09-26	0.850	0.850	0.850	0.850	0.807	0
2023-09-25	0.850	0.850	0.850	0.850	0.807	0
2023-09-22	0.780	0.850	0.780	0.850	0.807	132,000
2023-09-21	0.840	0.840	0.840	0.840	0.798	1,000
2023-09-20	0.820	0.820	0.820	0.820	0.779	9,000
2023-09-19	0.860	0.860	0.850	0.850	0.807	5,000
2023-09-18	0.860	0.860	0.850	0.850	0.807	14,000
2023-09-15	0.900	0.900	0.900	0.900	0.855	10,000
2023-09-14	0.920	0.920	0.920	0.920	0.874	200
2023-09-13	0.830	0.940	0.820	0.940	0.893	428,800
2023-09-12	0.930	0.930	0.930	0.930	0.883	0
2023-09-11	0.930	0.930	0.930	0.930	0.883	0
2023-09-07	0.930	0.930	0.930	0.930	0.883	1,000
2023-09-06	0.880	0.910	0.850	0.910	0.864	320,000
2023-09-05	0.910	0.910	0.910	0.910	0.864	100
2023-09-04	0.980	0.980	0.980	0.980	0.931	800
2023-08-31	0.990	0.990	0.990	0.990	0.940	2,000
2023-08-30	0.960	0.960	0.930	0.930	0.883	316,000
2023-08-29	1.020	1.020	1.020	1.020	0.969	10,000
2023-08-28	1.020	1.020	1.020	1.020	0.969	0
2023-08-25	1.020	1.020	1.020	1.020	0.969	0
2023-08-24	1.020	1.020	1.020	1.020	0.969	0
2023-08-23	1.020	1.020	1.020	1.020	0.969	0
2023-08-22	1.030	1.030	1.030	1.030	0.978	0
2023-08-21	1.060	1.060	1.060	1.060	1.007	4,000

← NewerPage 13 of 21 · 1,234 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.