Qinqin Foodstuffs Group Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.950	1.950	1.950	1.950	1.852	200
2022-05-31	1.950	1.950	1.950	1.950	1.852	0
2022-05-30	1.950	1.950	1.950	1.950	1.852	10,000
2022-05-27	1.800	1.800	1.800	1.800	1.709	0
2022-05-26	1.800	1.800	1.800	1.800	1.709	0
2022-05-25	1.800	1.800	1.800	1.800	1.709	0
2022-05-24	1.800	1.800	1.800	1.800	1.709	0
2022-05-23	1.800	1.800	1.800	1.800	1.709	0
2022-05-20	1.800	1.800	1.800	1.800	1.709	0
2022-05-19	1.800	1.800	1.800	1.800	1.709	0
2022-05-18	1.800	1.800	1.800	1.800	1.709	0
2022-05-17	1.800	1.800	1.800	1.800	1.709	0
2022-05-16	1.800	1.800	1.800	1.800	1.709	0
2022-05-13	1.800	1.800	1.800	1.800	1.709	0
2022-05-12	1.800	1.800	1.800	1.800	1.709	0
2022-05-11	1.800	1.800	1.800	1.800	1.709	0
2022-05-10	1.800	1.800	1.800	1.800	1.709	0
2022-05-06	1.800	1.800	1.800	1.800	1.709	0
2022-05-05	1.800	1.800	1.800	1.800	1.709	0
2022-05-04	1.800	1.800	1.800	1.800	1.709	0
2022-05-03	1.800	1.800	1.800	1.800	1.709	0
2022-04-29	1.800	1.800	1.800	1.800	1.709	0
2022-04-28	1.800	1.800	1.800	1.800	1.709	0
2022-04-27	1.800	1.800	1.800	1.800	1.709	100
2022-04-26	1.800	1.800	1.800	1.800	1.709	0
2022-04-25	1.800	1.800	1.800	1.800	1.709	0
2022-04-22	1.560	1.800	1.560	1.800	1.709	2,000
2022-04-21	1.800	1.800	1.800	1.800	1.709	0
2022-04-20	1.940	1.940	1.800	1.800	1.709	1,200
2022-04-19	1.750	1.750	1.560	1.700	1.614	82,000
2022-04-14	1.720	1.720	1.690	1.690	1.605	1,000
2022-04-13	1.610	1.800	1.590	1.590	1.510	14,500
2022-04-12	1.700	1.700	1.700	1.700	1.614	0
2022-04-11	1.800	1.800	1.780	1.780	1.690	1,600
2022-04-08	1.790	1.790	1.660	1.730	1.643	5,800
2022-04-07	1.730	1.790	1.700	1.760	1.671	51,000
2022-04-06	1.690	1.690	1.690	1.690	1.605	100
2022-04-04	1.700	1.700	1.700	1.700	1.614	400
2022-04-01	1.640	1.740	1.640	1.700	1.614	26,000
2022-03-31	1.700	1.700	1.700	1.700	1.614	0
2022-03-30	1.740	1.740	1.470	1.700	1.614	6,000
2022-03-29	1.780	1.780	1.780	1.780	1.690	1,000
2022-03-28	1.720	1.720	1.720	1.720	1.633	0
2022-03-25	1.740	1.740	1.740	1.740	1.652	0
2022-03-24	1.770	1.770	1.770	1.770	1.681	0
2022-03-23	1.790	1.790	1.790	1.790	1.700	1,000
2022-03-22	1.760	1.760	1.760	1.760	1.671	0
2022-03-21	1.720	1.840	1.720	1.760	1.671	6,000
2022-03-18	1.720	1.720	1.720	1.720	1.633	0
2022-03-17	1.720	1.720	1.720	1.720	1.633	1,000
2022-03-16	1.650	1.650	1.650	1.650	1.567	0
2022-03-15	1.680	1.680	1.670	1.670	1.586	1,000
2022-03-14	1.670	1.670	1.670	1.670	1.586	0
2022-03-11	1.680	1.680	1.680	1.680	1.595	0
2022-03-10	1.700	1.700	1.690	1.690	1.605	5,000
2022-03-09	1.640	1.640	1.640	1.640	1.557	0
2022-03-08	1.640	1.640	1.640	1.640	1.557	0
2022-03-07	1.640	1.640	1.640	1.640	1.557	0
2022-03-04	1.660	1.660	1.570	1.640	1.557	51,000
2022-03-03	1.870	1.870	1.870	1.870	1.776	0

← NewerPage 19 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.