Qinqin Foodstuffs Group Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.600	1.600	1.600	1.600	1.519	1,000
2023-02-21	1.590	1.590	1.590	1.590	1.510	0
2023-02-20	1.590	1.590	1.590	1.590	1.510	6
2023-02-17	1.470	1.590	1.460	1.590	1.510	5,400
2023-02-16	1.460	1.600	1.450	1.600	1.519	9,100
2023-02-15	1.650	1.650	1.650	1.650	1.567	1,000
2023-02-14	1.600	1.600	1.600	1.600	1.519	0
2023-02-13	1.600	1.600	1.600	1.600	1.519	0
2023-02-10	1.600	1.600	1.600	1.600	1.519	0
2023-02-09	1.650	1.650	1.600	1.600	1.519	5,000
2023-02-08	1.560	1.560	1.560	1.560	1.481	0
2023-02-07	1.560	1.560	1.560	1.560	1.481	0
2023-02-06	1.560	1.560	1.560	1.560	1.481	0
2023-02-03	1.560	1.560	1.560	1.560	1.481	5,000
2023-02-02	1.650	1.650	1.650	1.650	1.567	0
2023-02-01	1.650	1.650	1.650	1.650	1.567	300
2023-01-31	1.650	1.650	1.650	1.650	1.567	0
2023-01-30	1.650	1.650	1.650	1.650	1.567	0
2023-01-27	1.650	1.650	1.650	1.650	1.567	0
2023-01-26	1.650	1.650	1.650	1.650	1.567	0
2023-01-20	1.650	1.650	1.650	1.650	1.567	300
2023-01-19	1.650	1.650	1.650	1.650	1.567	0
2023-01-18	1.650	1.650	1.650	1.650	1.567	1,000
2023-01-17	1.650	1.650	1.640	1.640	1.557	132,000
2023-01-16	1.650	1.650	1.650	1.650	1.567	12,000
2023-01-13	1.650	1.650	1.650	1.650	1.567	0
2023-01-12	1.600	1.650	1.600	1.650	1.567	10,100
2023-01-11	1.700	1.700	1.630	1.630	1.548	2,100
2023-01-10	1.620	1.620	1.620	1.620	1.538	4,000
2023-01-09	1.560	1.600	1.560	1.580	1.500	18,200
2023-01-06	1.610	1.610	1.610	1.610	1.529	0
2023-01-05	1.530	1.630	1.520	1.620	1.538	119,000
2023-01-04	1.700	1.700	1.700	1.700	1.614	1,200
2023-01-03	1.550	1.620	1.550	1.620	1.538	2,000
2022-12-30	1.650	1.650	1.610	1.610	1.529	12,100
2022-12-29	1.520	1.690	1.460	1.610	1.529	36,100
2022-12-28	1.450	1.600	1.390	1.600	1.519	225,000
2022-12-23	1.410	1.630	1.390	1.620	1.538	20,000
2022-12-22	1.670	1.690	1.610	1.620	1.538	194,800
2022-12-21	1.770	1.790	1.640	1.750	1.662	85,000
2022-12-20	1.610	1.770	1.600	1.770	1.681	213,000
2022-12-19	1.560	1.790	1.550	1.790	1.700	60,000
2022-12-16	1.550	1.800	1.550	1.800	1.709	104,800
2022-12-15	1.800	1.800	1.800	1.800	1.709	0
2022-12-14	1.800	1.800	1.800	1.800	1.709	0
2022-12-13	1.800	1.800	1.800	1.800	1.709	100
2022-12-12	1.800	1.800	1.800	1.800	1.709	0
2022-12-09	1.800	1.800	1.800	1.800	1.709	0
2022-12-08	1.800	1.800	1.800	1.800	1.709	0
2022-12-07	1.800	1.800	1.800	1.800	1.709	0
2022-12-06	1.800	1.800	1.800	1.800	1.709	0
2022-12-05	1.800	1.800	1.800	1.800	1.709	0
2022-12-02	1.800	1.800	1.800	1.800	1.709	0
2022-12-01	1.800	1.800	1.800	1.800	1.709	100
2022-11-30	1.800	1.800	1.800	1.800	1.709	0
2022-11-29	1.800	1.800	1.800	1.800	1.709	0
2022-11-28	1.800	1.800	1.800	1.800	1.709	0
2022-11-25	1.800	1.800	1.800	1.800	1.709	0
2022-11-24	1.800	1.800	1.800	1.800	1.709	0
2022-11-23	1.800	1.800	1.800	1.800	1.709	0

← NewerPage 16 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.