Qiniu Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.670	0.710	0.670	0.690	0.690	2,345,000
2026-01-27	0.690	0.690	0.670	0.670	0.670	1,036,000
2026-01-26	0.700	0.700	0.660	0.690	0.690	4,092,000
2026-01-23	0.720	0.720	0.700	0.710	0.710	693,000
2026-01-22	0.710	0.730	0.700	0.720	0.720	1,390,000
2026-01-21	0.740	0.740	0.690	0.710	0.710	4,356,000
2026-01-20	0.750	0.760	0.730	0.740	0.740	1,543,000
2026-01-19	0.730	0.750	0.690	0.750	0.750	5,627,000
2026-01-16	0.730	0.730	0.690	0.730	0.730	3,541,000
2026-01-15	0.710	0.730	0.690	0.730	0.730	2,897,000
2026-01-14	0.700	0.750	0.690	0.720	0.720	5,607,000
2026-01-13	0.670	0.720	0.670	0.700	0.700	2,985,323
2026-01-12	0.700	0.730	0.660	0.670	0.670	3,361,000
2026-01-09	0.670	0.700	0.650	0.680	0.680	2,125,000
2026-01-08	0.670	0.690	0.670	0.670	0.670	716,000
2026-01-07	0.680	0.680	0.650	0.660	0.660	163,000
2026-01-06	0.650	0.680	0.630	0.680	0.680	697,000
2026-01-05	0.650	0.650	0.630	0.650	0.650	676,000
2026-01-02	0.670	0.670	0.640	0.650	0.650	886,000
2025-12-31	0.670	0.670	0.650	0.660	0.660	199,000
2025-12-30	0.650	0.690	0.650	0.670	0.670	1,027,000
2025-12-29	0.680	0.690	0.650	0.670	0.670	1,331,000
2025-12-24	0.680	0.690	0.660	0.680	0.680	55,000
2025-12-23	0.690	0.690	0.670	0.690	0.690	1,042,000
2025-12-22	0.750	0.750	0.680	0.700	0.700	1,441,000
2025-12-19	0.730	0.760	0.720	0.750	0.750	1,462,000
2025-12-18	0.690	0.750	0.690	0.730	0.730	2,199,000
2025-12-17	0.680	0.710	0.650	0.700	0.700	1,415,000
2025-12-16	0.710	0.710	0.660	0.680	0.680	670,000
2025-12-15	0.650	0.710	0.640	0.690	0.690	1,857,000
2025-12-12	0.660	0.670	0.630	0.640	0.640	1,603,000
2025-12-11	0.630	0.670	0.630	0.650	0.650	2,707,000
2025-12-10	0.620	0.630	0.610	0.630	0.630	108,000
2025-12-09	0.640	0.640	0.620	0.620	0.620	7,220,000
2025-12-08	0.630	0.640	0.630	0.630	0.630	105,000
2025-12-05	0.630	0.640	0.620	0.630	0.630	225,000
2025-12-04	0.630	0.640	0.630	0.630	0.630	47,000
2025-12-03	0.640	0.640	0.620	0.630	0.630	647,000
2025-12-02	0.650	0.650	0.630	0.640	0.640	742,000
2025-12-01	0.600	0.650	0.600	0.650	0.650	1,186,000
2025-11-28	0.630	0.640	0.600	0.600	0.600	1,546,000
2025-11-27	0.630	0.650	0.630	0.630	0.630	430,000
2025-11-26	0.630	0.640	0.620	0.630	0.630	85,000
2025-11-25	0.600	0.640	0.590	0.620	0.620	1,667,000
2025-11-24	0.590	0.610	0.570	0.600	0.600	1,553,000
2025-11-21	0.620	0.620	0.560	0.590	0.590	2,254,000
2025-11-20	0.620	0.630	0.600	0.620	0.620	2,275,000
2025-11-19	0.630	0.630	0.600	0.610	0.610	2,420,000
2025-11-18	0.640	0.640	0.620	0.630	0.630	1,336,000
2025-11-17	0.660	0.660	0.640	0.640	0.640	826,000
2025-11-14	0.660	0.670	0.640	0.660	0.660	924,000
2025-11-13	0.670	0.680	0.660	0.680	0.680	874,000
2025-11-12	0.710	0.720	0.670	0.690	0.690	3,206,000
2025-11-11	0.690	0.740	0.650	0.710	0.710	4,574,000
2025-11-10	0.650	0.690	0.630	0.680	0.680	2,670,000
2025-11-07	0.700	0.700	0.600	0.640	0.640	6,919,000
2025-11-06	0.720	0.730	0.680	0.700	0.700	3,343,000
2025-11-05	0.730	0.740	0.700	0.720	0.720	684,000
2025-11-04	0.770	0.770	0.720	0.730	0.730	1,555,000
2025-11-03	0.760	0.800	0.750	0.780	0.780	498,000

← NewerPage 4 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.