Qiniu Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.445	0.455	0.435	0.435	0.435	727,000
2026-04-29	0.455	0.455	0.445	0.455	0.455	1,108,000
2026-04-28	0.475	0.475	0.455	0.455	0.455	747,000
2026-04-27	0.470	0.475	0.460	0.475	0.475	791,000
2026-04-24	0.465	0.490	0.460	0.470	0.470	1,357,000
2026-04-23	0.465	0.475	0.460	0.470	0.470	831,000
2026-04-22	0.495	0.495	0.455	0.475	0.475	2,822,000
2026-04-21	0.490	0.500	0.485	0.495	0.495	957,000
2026-04-20	0.485	0.490	0.470	0.490	0.490	1,104,000
2026-04-17	0.500	0.510	0.470	0.480	0.480	1,553,000
2026-04-16	0.460	0.500	0.460	0.495	0.495	4,963,000
2026-04-15	0.460	0.465	0.450	0.460	0.460	1,476,000
2026-04-14	0.455	0.470	0.440	0.460	0.460	2,878,000
2026-04-13	0.435	0.455	0.435	0.450	0.450	1,502,000
2026-04-10	0.420	0.445	0.405	0.435	0.435	4,734,000
2026-04-09	0.415	0.420	0.405	0.415	0.415	3,472,000
2026-04-08	0.405	0.420	0.405	0.415	0.415	3,421,000
2026-04-02	0.420	0.420	0.405	0.405	0.405	1,002,000
2026-04-01	0.420	0.425	0.405	0.420	0.420	4,707,000
2026-03-31	0.420	0.430	0.415	0.415	0.415	2,927,000
2026-03-30	0.430	0.445	0.420	0.430	0.430	1,066,000
2026-03-27	0.430	0.435	0.430	0.430	0.430	661,000
2026-03-26	0.445	0.445	0.430	0.430	0.430	1,695,000
2026-03-25	0.460	0.475	0.440	0.445	0.445	1,988,000
2026-03-24	0.455	0.465	0.445	0.455	0.455	878,000
2026-03-23	0.450	0.455	0.435	0.445	0.445	2,042,000
2026-03-20	0.460	0.465	0.440	0.460	0.460	1,503,000
2026-03-19	0.495	0.495	0.460	0.460	0.460	3,021,000
2026-03-18	0.465	0.500	0.465	0.495	0.495	2,530,000
2026-03-17	0.465	0.480	0.455	0.465	0.465	825,000
2026-03-16	0.470	0.470	0.450	0.450	0.450	1,322,000
2026-03-13	0.490	0.495	0.455	0.475	0.475	3,318,000
2026-03-12	0.495	0.500	0.475	0.490	0.490	4,193,000
2026-03-11	0.440	0.510	0.435	0.490	0.490	6,313,000
2026-03-10	0.435	0.445	0.435	0.445	0.445	1,906,000
2026-03-09	0.440	0.445	0.420	0.435	0.435	2,082,000
2026-03-06	0.425	0.445	0.420	0.445	0.445	2,244,000
2026-03-05	0.420	0.445	0.415	0.430	0.430	2,579,500
2026-03-04	0.410	0.435	0.410	0.425	0.425	1,940,000
2026-03-03	0.420	0.425	0.405	0.415	0.415	1,718,000
2026-03-02	0.430	0.440	0.410	0.420	0.420	1,793,000
2026-02-27	0.430	0.430	0.420	0.425	0.425	719,000
2026-02-26	0.440	0.440	0.420	0.430	0.430	1,335,000
2026-02-25	0.420	0.440	0.420	0.440	0.440	3,332,000
2026-02-24	0.435	0.435	0.405	0.410	0.410	5,396,000
2026-02-23	0.435	0.445	0.430	0.435	0.435	3,029,000
2026-02-20	0.495	0.495	0.430	0.435	0.435	12,410,000
2026-02-16	0.490	0.500	0.480	0.490	0.490	1,167,000
2026-02-13	0.500	0.510	0.485	0.500	0.500	1,660,000
2026-02-12	0.480	0.510	0.480	0.500	0.500	6,457,000
2026-02-11	0.530	0.640	0.470	0.475	0.475	39,982,102
2026-02-10	0.520	0.550	0.510	0.530	0.530	3,357,000
2026-02-09	0.520	0.550	0.510	0.520	0.520	2,328,000
2026-02-06	0.520	0.540	0.510	0.520	0.520	2,285,000
2026-02-05	0.540	0.540	0.510	0.540	0.540	3,695,000
2026-02-04	0.570	0.580	0.510	0.540	0.540	5,906,000
2026-02-03	0.580	0.590	0.560	0.570	0.570	1,860,000
2026-02-02	0.590	0.600	0.570	0.570	0.570	1,910,000
2026-01-30	0.600	0.610	0.570	0.580	0.580	2,872,000
2026-01-29	0.700	0.700	0.580	0.600	0.600	32,503,100

← NewerPage 3 of 5 · 246 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.