Qinqin Foodstuffs Group Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.030	1.030	1.030	1.030	0.978	0
2024-11-06	1.030	1.030	1.030	1.030	0.978	0
2024-11-05	1.030	1.030	1.030	1.030	0.978	0
2024-11-04	1.030	1.030	1.030	1.030	0.978	0
2024-11-01	1.030	1.030	1.030	1.030	0.978	0
2024-10-31	1.030	1.030	1.030	1.030	0.978	0
2024-10-30	1.030	1.030	1.030	1.030	0.978	0
2024-10-29	1.030	1.030	1.030	1.030	0.978	0
2024-10-28	1.030	1.030	1.030	1.030	0.978	0
2024-10-25	0.980	1.030	0.980	1.030	0.978	8,000
2024-10-24	0.920	0.980	0.920	0.980	0.931	37,000
2024-10-23	0.910	0.910	0.910	0.910	0.864	400
2024-10-22	0.920	0.920	0.920	0.920	0.874	0
2024-10-21	0.880	0.930	0.880	0.930	0.883	5,000
2024-10-18	0.960	0.960	0.960	0.960	0.912	0
2024-10-17	0.960	0.960	0.960	0.960	0.912	0
2024-10-16	0.960	0.960	0.960	0.960	0.912	5
2024-10-15	0.960	0.960	0.960	0.960	0.912	200
2024-10-14	0.980	0.980	0.980	0.980	0.931	0
2024-10-10	0.930	0.990	0.930	0.990	0.940	5,300
2024-10-09	0.990	1.040	0.980	0.980	0.931	24,000
2024-10-08	0.990	0.990	0.990	0.990	0.940	400
2024-10-07	0.970	1.150	0.960	1.000	0.950	405,000
2024-10-04	1.060	1.090	0.930	1.040	0.988	110,200
2024-10-03	1.060	1.060	1.060	1.060	1.007	3,000
2024-10-02	0.870	1.100	0.870	1.070	1.016	136,800
2024-09-30	1.000	1.090	0.860	1.000	0.950	19,500
2024-09-27	0.780	1.000	0.780	1.000	0.950	71,200
2024-09-26	0.960	0.960	0.960	0.960	0.912	0
2024-09-25	0.860	0.980	0.860	0.970	0.921	31,600
2024-09-24	0.880	0.880	0.880	0.880	0.836	100
2024-09-23	0.860	1.000	0.860	0.950	0.902	2,000
2024-09-20	0.990	0.990	0.960	0.960	0.912	1,000
2024-09-19	0.870	0.870	0.870	0.870	0.826	0
2024-09-17	0.870	0.870	0.870	0.870	0.826	0
2024-09-16	0.870	0.870	0.870	0.870	0.826	0
2024-09-13	0.870	0.870	0.870	0.870	0.826	400
2024-09-12	0.870	0.870	0.870	0.870	0.826	0
2024-09-11	0.870	0.870	0.870	0.870	0.826	1,000
2024-09-10	0.990	0.990	0.990	0.990	0.940	800
2024-09-09	1.050	1.050	1.050	1.050	0.997	0
2024-09-05	1.050	1.050	1.050	1.050	0.997	0
2024-09-04	1.050	1.050	1.050	1.050	0.997	0
2024-09-03	1.050	1.050	1.050	1.050	0.997	0
2024-09-02	1.050	1.050	1.050	1.050	0.997	0
2024-08-30	1.050	1.050	1.050	1.050	0.997	0
2024-08-29	1.120	1.120	1.080	1.080	1.026	1,200
2024-08-28	1.100	1.100	1.000	1.080	1.026	3,600
2024-08-27	1.060	1.060	1.050	1.050	0.997	11,000
2024-08-26	1.020	1.020	1.020	1.020	0.969	0
2024-08-23	0.950	1.050	0.950	1.020	0.969	23,000
2024-08-22	0.930	0.980	0.930	0.980	0.931	1,000
2024-08-21	1.030	1.030	0.960	0.960	0.912	1,400
2024-08-20	0.860	0.960	0.860	0.960	0.912	2,000
2024-08-19	0.900	0.980	0.850	0.850	0.807	4,000
2024-08-16	0.910	0.910	0.910	0.910	0.864	0
2024-08-15	0.950	0.950	0.910	0.910	0.864	1,000
2024-08-14	0.850	1.080	0.850	0.890	0.845	14,000
2024-08-13	0.970	0.970	0.970	0.970	0.921	0
2024-08-12	0.970	0.970	0.970	0.970	0.921	0

← NewerPage 9 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.