Qinqin Foodstuffs Group Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.880	1.880	1.870	1.870	1.776	10,000
2022-03-01	1.730	1.920	1.730	1.800	1.709	4,300
2022-02-28	1.910	1.910	1.910	1.910	1.814	0
2022-02-25	1.910	1.910	1.910	1.910	1.814	0
2022-02-24	1.910	1.910	1.910	1.910	1.814	0
2022-02-23	1.960	1.960	1.890	1.920	1.823	3,600
2022-02-22	1.920	1.920	1.910	1.910	1.814	100,000
2022-02-21	2.000	2.000	2.000	2.000	1.899	600
2022-02-18	1.920	2.000	1.920	2.000	1.899	3,100
2022-02-17	1.980	1.980	1.980	1.980	1.880	0
2022-02-16	2.000	2.000	2.000	2.000	1.899	4,000
2022-02-15	1.890	2.000	1.890	1.980	1.880	339,000
2022-02-14	2.000	2.000	2.000	2.000	1.899	0
2022-02-11	1.920	2.000	1.910	2.000	1.899	14,200
2022-02-10	2.000	2.000	2.000	2.000	1.899	200
2022-02-09	2.000	2.000	2.000	2.000	1.899	0
2022-02-08	2.000	2.000	2.000	2.000	1.899	0
2022-02-07	1.970	2.000	1.970	2.000	1.899	168,500
2022-02-04	1.890	1.970	1.890	1.930	1.833	4,200
2022-01-31	1.960	1.960	1.960	1.960	1.861	0
2022-01-28	1.950	1.960	1.950	1.960	1.861	6,000
2022-01-27	1.940	1.940	1.940	1.940	1.842	0
2022-01-26	2.050	2.140	1.950	1.950	1.852	104,200
2022-01-25	2.150	2.150	2.150	2.150	2.042	0
2022-01-24	2.150	2.150	2.150	2.150	2.042	0
2022-01-21	2.150	2.150	2.150	2.150	2.042	0
2022-01-20	2.100	2.150	2.100	2.150	2.042	2,200
2022-01-19	2.130	2.130	2.130	2.130	2.023	178
2022-01-18	2.140	2.140	2.140	2.140	2.032	0
2022-01-17	2.140	2.140	2.140	2.140	2.032	0
2022-01-14	2.140	2.140	2.140	2.140	2.032	0
2022-01-13	2.140	2.140	2.140	2.140	2.032	0
2022-01-12	2.140	2.140	2.140	2.140	2.032	0
2022-01-11	2.140	2.140	2.140	2.140	2.032	0
2022-01-10	2.130	2.140	2.130	2.140	2.032	7,000
2022-01-07	2.140	2.140	2.140	2.140	2.032	0
2022-01-06	2.150	2.150	2.150	2.150	2.042	275,000
2022-01-05	2.020	2.200	2.020	2.150	2.042	26,200
2022-01-04	2.160	2.160	2.160	2.160	2.051	20,000
2022-01-03	2.170	2.170	2.170	2.170	2.061	0
2021-12-31	2.170	2.170	2.170	2.170	2.061	0
2021-12-30	2.170	2.170	2.170	2.170	2.061	0
2021-12-29	2.170	2.170	2.170	2.170	2.061	0
2021-12-28	2.170	2.170	2.170	2.170	2.061	1,000
2021-12-24	2.170	2.170	2.170	2.170	2.061	0
2021-12-23	2.170	2.170	2.170	2.170	2.061	0
2021-12-22	2.000	2.170	2.000	2.170	2.061	39,000
2021-12-21	2.090	2.090	2.090	2.090	1.985	0
2021-12-20	2.090	2.090	2.090	2.090	1.985	0
2021-12-17	2.090	2.090	2.090	2.090	1.985	0
2021-12-16	1.960	2.090	1.960	2.090	1.985	41,000
2021-12-15	2.060	2.060	2.060	2.060	1.956	0
2021-12-14	2.050	2.060	2.050	2.060	1.956	5,200
2021-12-13	1.950	2.000	1.950	2.000	1.899	500,000
2021-12-10	2.050	2.050	2.050	2.050	1.947	205
2021-12-09	2.050	2.050	2.050	2.050	1.947	80,000
2021-12-08	2.000	2.000	2.000	2.000	1.899	0
2021-12-07	2.000	2.000	2.000	2.000	1.899	0
2021-12-06	2.000	2.000	2.000	2.000	1.899	0
2021-12-03	2.000	2.000	2.000	2.000	1.899	0

← NewerPage 20 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.