Qiniu Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.355	0.365	0.350	0.355	0.355	1,212,000
2026-07-28	0.370	0.370	0.355	0.355	0.355	1,205,000
2026-07-27	0.370	0.375	0.365	0.370	0.370	377,000
2026-07-24	0.380	0.380	0.365	0.370	0.370	674,000
2026-07-23	0.390	0.400	0.370	0.385	0.385	442,000
2026-07-22	0.380	0.390	0.365	0.370	0.370	652,000
2026-07-21	0.375	0.375	0.370	0.375	0.375	110,000
2026-07-20	0.360	0.370	0.360	0.370	0.370	267,000
2026-07-17	0.370	0.375	0.355	0.360	0.360	2,672,000
2026-07-16	0.380	0.380	0.365	0.380	0.380	635,000
2026-07-15	0.375	0.385	0.365	0.380	0.380	667,000
2026-07-14	0.370	0.385	0.370	0.375	0.375	392,000
2026-07-13	0.380	0.390	0.370	0.390	0.390	354,000
2026-07-10	0.380	0.395	0.380	0.390	0.390	387,000
2026-07-09	0.390	0.395	0.380	0.380	0.380	297,000
2026-07-08	0.390	0.405	0.390	0.395	0.395	902,000
2026-07-07	0.390	0.395	0.385	0.390	0.390	404,000
2026-07-06	0.400	0.400	0.385	0.390	0.390	708,000
2026-07-03	0.420	0.430	0.395	0.405	0.405	1,260,000
2026-07-02	0.405	0.435	0.405	0.425	0.425	1,237,000
2026-06-30	0.380	0.420	0.380	0.420	0.420	1,102,000
2026-06-29	0.370	0.400	0.360	0.390	0.390	3,024,692
2026-06-26	0.370	0.375	0.360	0.365	0.365	3,257,000
2026-06-25	0.390	0.390	0.370	0.380	0.380	1,848,000
2026-06-24	0.405	0.410	0.385	0.390	0.390	1,553,000
2026-06-23	0.415	0.415	0.395	0.405	0.405	1,887,000
2026-06-22	0.415	0.430	0.400	0.410	0.410	1,046,000
2026-06-18	0.425	0.430	0.410	0.420	0.420	1,183,000
2026-06-17	0.435	0.450	0.430	0.435	0.435	2,663,000
2026-06-16	0.430	0.435	0.425	0.425	0.425	796,500
2026-06-15	0.415	0.430	0.410	0.425	0.425	1,383,000
2026-06-12	0.435	0.440	0.400	0.420	0.420	2,960,000
2026-06-11	0.425	0.440	0.425	0.435	0.435	1,278,000
2026-06-10	0.420	0.435	0.415	0.430	0.430	1,916,000
2026-06-09	0.390	0.425	0.390	0.420	0.420	1,753,000
2026-06-08	0.390	0.400	0.380	0.390	0.390	5,604,000
2026-06-05	0.395	0.405	0.390	0.400	0.400	1,974,000
2026-06-04	0.410	0.410	0.390	0.405	0.405	5,179,000
2026-06-03	0.410	0.415	0.405	0.410	0.410	3,094,000
2026-06-02	0.420	0.420	0.400	0.415	0.415	4,505,000
2026-06-01	0.415	0.435	0.410	0.420	0.420	5,151,000
2026-05-29	0.410	0.415	0.410	0.410	0.410	1,762,000
2026-05-28	0.420	0.425	0.405	0.410	0.410	7,108,000
2026-05-27	0.425	0.440	0.415	0.420	0.420	2,568,000
2026-05-26	0.435	0.440	0.410	0.420	0.420	4,650,000
2026-05-22	0.420	0.445	0.420	0.440	0.440	4,200,000
2026-05-21	0.425	0.425	0.410	0.415	0.415	8,354,000
2026-05-20	0.430	0.445	0.420	0.430	0.430	5,324,000
2026-05-19	0.470	0.470	0.430	0.435	0.435	3,955,000
2026-05-18	0.455	0.470	0.430	0.460	0.460	7,580,000
2026-05-15	0.495	0.495	0.440	0.450	0.450	11,060,000
2026-05-14	0.500	0.520	0.470	0.480	0.480	12,394,000
2026-05-13	0.550	0.560	0.460	0.475	0.475	22,662,000
2026-05-12	0.680	0.680	0.530	0.560	0.560	21,956,000
2026-05-11	0.500	0.670	0.485	0.650	0.650	52,841,000
2026-05-08	0.480	0.495	0.475	0.495	0.495	3,906,000
2026-05-07	0.465	0.480	0.460	0.475	0.475	1,169,000
2026-05-06	0.445	0.475	0.435	0.465	0.465	2,028,000
2026-05-05	0.440	0.450	0.430	0.445	0.445	320,000
2026-05-04	0.425	0.450	0.425	0.440	0.440	367,000

← NewerPage 2 of 9 · 498 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.