Qinqin Foodstuffs Group Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.940	0.940	0.940	0.940	0.893	1,100
2023-08-17	1.020	1.020	1.020	1.020	0.969	0
2023-08-16	1.020	1.020	1.020	1.020	0.969	0
2023-08-15	1.020	1.020	1.020	1.020	0.969	300
2023-08-14	1.020	1.020	1.020	1.020	0.969	0
2023-08-11	1.020	1.020	1.020	1.020	0.969	0
2023-08-10	1.030	1.030	1.030	1.030	0.978	400
2023-08-09	1.030	1.030	1.030	1.030	0.978	0
2023-08-08	1.030	1.030	1.030	1.030	0.978	0
2023-08-07	1.030	1.030	1.030	1.030	0.978	0
2023-08-04	1.030	1.030	1.030	1.030	0.978	0
2023-08-03	1.030	1.030	1.030	1.030	0.978	1,000
2023-08-02	1.030	1.030	1.030	1.030	0.978	100
2023-08-01	1.030	1.030	1.030	1.030	0.978	5,000
2023-07-31	1.030	1.030	1.030	1.030	0.978	5,000
2023-07-28	0.980	1.000	0.980	1.000	0.950	41,300
2023-07-27	1.000	1.000	1.000	1.000	0.950	1,851
2023-07-26	1.070	1.070	1.070	1.070	1.016	5,000
2023-07-25	1.050	1.050	1.050	1.050	0.997	1,000
2023-07-24	1.030	1.030	1.030	1.030	0.978	0
2023-07-21	1.030	1.030	1.030	1.030	0.978	1,000
2023-07-20	1.020	1.030	1.020	1.030	0.978	1,100
2023-07-19	0.960	1.150	0.960	1.140	1.083	26,237
2023-07-18	1.000	1.080	0.920	0.960	0.912	16,200
2023-07-14	1.020	1.020	1.020	1.020	0.969	0
2023-07-13	0.900	1.070	0.900	1.050	0.997	6,000
2023-07-12	1.060	1.060	1.060	1.060	1.007	0
2023-07-11	1.050	1.090	1.050	1.060	1.007	2,000
2023-07-10	1.020	1.020	1.020	1.020	0.969	0
2023-07-07	1.000	1.080	1.000	1.030	0.978	4,400
2023-07-06	1.050	1.050	1.050	1.050	0.997	0
2023-07-05	1.020	1.060	1.020	1.050	0.997	2,000
2023-07-04	1.030	1.080	1.020	1.020	0.969	30,000
2023-07-03	1.120	1.120	1.120	1.120	1.064	0
2023-06-30	1.010	1.150	1.010	1.120	1.064	19,000
2023-06-29	1.150	1.150	1.150	1.150	1.092	0
2023-06-28	1.150	1.150	1.150	1.150	1.092	0
2023-06-27	1.150	1.150	1.150	1.150	1.092	20,000
2023-06-26	1.150	1.150	1.150	1.150	1.092	200
2023-06-23	1.150	1.150	1.150	1.150	1.092	0
2023-06-21	1.150	1.150	1.150	1.150	1.092	0
2023-06-20	1.150	1.150	1.150	1.150	1.092	0
2023-06-19	1.150	1.150	1.150	1.150	1.092	0
2023-06-16	1.150	1.150	1.150	1.150	1.092	1,000
2023-06-15	1.090	1.130	1.090	1.130	1.073	200,300
2023-06-14	1.090	1.090	1.090	1.090	1.035	350,000
2023-06-13	1.090	1.090	1.090	1.090	1.035	0
2023-06-12	1.090	1.090	1.090	1.090	1.035	1,000
2023-06-09	1.090	1.090	1.010	1.010	0.959	601,600
2023-06-08	1.090	1.090	1.090	1.090	1.035	200,000
2023-06-07	1.090	1.090	1.090	1.090	1.035	0
2023-06-06	1.080	1.090	1.080	1.090	1.035	201,000
2023-06-05	1.090	1.090	1.090	1.090	1.035	0
2023-06-02	1.090	1.090	1.090	1.090	1.035	0
2023-06-01	1.090	1.090	1.090	1.090	1.035	0
2023-05-31	1.090	1.090	1.090	1.090	1.035	200
2023-05-30	1.020	1.090	1.020	1.090	1.035	2,000
2023-05-29	1.110	1.110	1.080	1.080	1.026	61,300
2023-05-25	1.100	1.100	1.100	1.100	1.045	0
2023-05-24	1.100	1.100	1.100	1.100	1.045	0

← NewerPage 14 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.