Qinqin Foodstuffs Group Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.100	1.100	1.100	1.100	1.045	12,000
2023-05-22	0.960	1.100	0.940	1.100	1.045	11,000
2023-05-19	1.100	1.100	1.100	1.100	1.045	0
2023-05-18	1.100	1.100	1.100	1.100	1.045	1,040
2023-05-17	1.130	1.130	1.130	1.130	1.073	0
2023-05-16	1.120	1.130	1.120	1.130	1.073	2,600
2023-05-15	1.140	1.140	1.140	1.140	1.083	0
2023-05-12	1.140	1.140	1.140	1.140	1.083	0
2023-05-11	1.140	1.140	1.140	1.140	1.083	1,000
2023-05-10	1.100	1.100	1.100	1.100	1.045	0
2023-05-09	1.100	1.100	1.100	1.100	1.045	1,000
2023-05-08	1.060	1.100	1.050	1.050	0.997	5,000
2023-05-05	1.050	1.080	1.050	1.080	1.026	2,000
2023-05-04	0.980	1.030	0.980	1.030	0.978	4,000
2023-05-03	0.960	0.960	0.960	0.960	0.912	0
2023-05-02	0.990	0.990	0.990	0.990	0.940	2,000
2023-04-28	1.050	1.050	1.050	1.050	0.997	0
2023-04-27	1.050	1.050	1.050	1.050	0.997	0
2023-04-26	1.050	1.070	1.050	1.050	0.997	2,000
2023-04-25	1.100	1.130	1.090	1.090	1.035	8,000
2023-04-24	1.190	1.190	1.130	1.130	1.073	1,000
2023-04-21	1.200	1.200	1.160	1.160	1.102	1,000
2023-04-20	1.160	1.220	1.160	1.170	1.111	25,700
2023-04-19	1.230	1.280	1.230	1.240	1.178	8,000
2023-04-18	1.270	1.300	1.260	1.260	1.197	32,000
2023-04-17	1.380	1.380	1.380	1.380	1.310	0
2023-04-14	1.220	1.380	1.210	1.380	1.310	10,000
2023-04-13	1.340	1.340	1.340	1.340	1.272	0
2023-04-12	1.340	1.340	1.340	1.340	1.272	0
2023-04-11	1.310	1.310	1.310	1.310	1.244	2,000
2023-04-06	1.270	1.270	1.270	1.270	1.206	1,800
2023-04-04	1.330	1.350	1.300	1.350	1.282	7,000
2023-04-03	1.250	1.360	1.250	1.270	1.206	16,200
2023-03-31	1.400	1.400	1.400	1.400	1.329	0
2023-03-30	1.380	1.380	1.380	1.380	1.310	0
2023-03-29	1.440	1.450	1.380	1.380	1.310	3,000
2023-03-28	1.380	1.380	1.380	1.380	1.310	0
2023-03-27	1.390	1.390	1.390	1.390	1.320	0
2023-03-24	1.400	1.400	1.400	1.400	1.329	0
2023-03-23	1.390	1.450	1.390	1.440	1.367	3,000
2023-03-22	1.480	1.480	1.480	1.480	1.405	0
2023-03-21	1.380	1.490	1.380	1.480	1.405	6,000
2023-03-20	1.490	1.490	1.490	1.490	1.415	0
2023-03-17	1.490	1.490	1.490	1.490	1.415	100
2023-03-16	1.490	1.490	1.490	1.490	1.415	0
2023-03-15	1.350	1.490	1.350	1.490	1.415	4,000
2023-03-14	1.500	1.500	1.500	1.500	1.424	0
2023-03-13	1.500	1.500	1.500	1.500	1.424	0
2023-03-10	1.520	1.520	1.520	1.520	1.443	0
2023-03-09	1.520	1.520	1.520	1.520	1.443	1,000
2023-03-08	1.420	1.480	1.320	1.480	1.405	662,000
2023-03-07	1.560	1.560	1.500	1.500	1.424	1,100
2023-03-06	1.490	1.580	1.490	1.570	1.491	12,000
2023-03-03	1.520	1.520	1.520	1.520	1.443	0
2023-03-02	1.520	1.520	1.520	1.520	1.443	5,000
2023-03-01	1.580	1.580	1.580	1.580	1.500	0
2023-02-28	1.580	1.580	1.580	1.580	1.500	0
2023-02-27	1.580	1.580	1.580	1.580	1.500	0
2023-02-24	1.580	1.580	1.580	1.580	1.500	2,000
2023-02-23	1.500	1.600	1.490	1.560	1.481	20,000

← NewerPage 15 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.