Qiniu Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 0.780 | 0.780 | 0.750 | 0.780 | 0.780 | 1,102,000 |
| 2025-10-30 | 0.830 | 0.830 | 0.770 | 0.790 | 0.790 | 4,183,000 |
| 2025-10-28 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 1,167,000 |
| 2025-10-27 | 0.840 | 0.840 | 0.820 | 0.840 | 0.840 | 396,000 |
| 2025-10-24 | 0.860 | 0.860 | 0.820 | 0.840 | 0.840 | 748,000 |
| 2025-10-23 | 0.850 | 0.850 | 0.810 | 0.840 | 0.840 | 1,578,000 |
| 2025-10-22 | 0.860 | 0.860 | 0.820 | 0.840 | 0.840 | 893,000 |
| 2025-10-21 | 0.920 | 0.930 | 0.800 | 0.860 | 0.860 | 4,961,000 |
| 2025-10-20 | 0.940 | 0.940 | 0.900 | 0.920 | 0.920 | 2,123,000 |
| 2025-10-17 | 1.030 | 1.030 | 0.910 | 0.930 | 0.930 | 6,257,000 |
| 2025-10-16 | 1.110 | 1.150 | 1.030 | 1.030 | 1.030 | 2,085,000 |
| 2025-10-15 | 1.130 | 1.140 | 1.090 | 1.110 | 1.110 | 508,000 |
| 2025-10-14 | 1.150 | 1.170 | 1.100 | 1.130 | 1.130 | 462,000 |
| 2025-10-13 | 1.120 | 1.150 | 1.060 | 1.150 | 1.150 | 1,575,000 |
| 2025-10-10 | 1.160 | 1.160 | 1.110 | 1.130 | 1.130 | 1,247,000 |
| 2025-10-09 | 1.210 | 1.220 | 1.150 | 1.200 | 1.200 | 2,230,000 |
| 2025-10-08 | 1.220 | 1.230 | 1.200 | 1.220 | 1.220 | 709,000 |
| 2025-10-06 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 417,000 |
| 2025-10-03 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 783,000 |
| 2025-10-02 | 1.300 | 1.320 | 1.280 | 1.310 | 1.310 | 986,000 |
| 2025-09-30 | 1.280 | 1.310 | 1.260 | 1.300 | 1.300 | 1,484,000 |
| 2025-09-29 | 1.230 | 1.340 | 1.230 | 1.280 | 1.280 | 4,765,000 |
| 2025-09-26 | 1.290 | 1.340 | 1.240 | 1.260 | 1.260 | 3,305,000 |
| 2025-09-25 | 1.380 | 1.380 | 1.270 | 1.290 | 1.290 | 3,141,000 |
| 2025-09-24 | 1.310 | 1.380 | 1.140 | 1.360 | 1.360 | 10,197,000 |
| 2025-09-23 | 1.390 | 1.470 | 1.290 | 1.310 | 1.310 | 20,254,000 |
| 2025-09-22 | 1.390 | 1.400 | 1.340 | 1.400 | 1.400 | 1,360,000 |
| 2025-09-19 | 1.410 | 1.470 | 1.370 | 1.400 | 1.400 | 3,294,000 |
| 2025-09-18 | 1.410 | 1.440 | 1.330 | 1.400 | 1.400 | 3,036,000 |
| 2025-09-17 | 1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 1,576,000 |
| 2025-09-16 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 2,313,000 |
| 2025-09-15 | 1.380 | 1.430 | 1.380 | 1.420 | 1.420 | 2,718,000 |
| 2025-09-12 | 1.440 | 1.460 | 1.360 | 1.410 | 1.410 | 3,396,000 |
| 2025-09-11 | 1.460 | 1.480 | 1.380 | 1.440 | 1.440 | 2,417,000 |
| 2025-09-10 | 1.480 | 1.500 | 1.430 | 1.440 | 1.440 | 1,401,000 |
| 2025-09-09 | 1.480 | 1.510 | 1.440 | 1.480 | 1.480 | 3,667,000 |
| 2025-09-08 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 1,417,000 |
| 2025-09-05 | 1.450 | 1.490 | 1.440 | 1.490 | 1.490 | 1,392,000 |
| 2025-09-04 | 1.510 | 1.510 | 1.420 | 1.430 | 1.430 | 1,493,000 |
| 2025-09-03 | 1.500 | 1.520 | 1.460 | 1.500 | 1.500 | 963,000 |
| 2025-09-02 | 1.500 | 1.570 | 1.430 | 1.500 | 1.500 | 1,831,000 |
| 2025-09-01 | 1.510 | 1.570 | 1.450 | 1.500 | 1.500 | 1,645,000 |
| 2025-08-29 | 1.530 | 1.530 | 1.480 | 1.510 | 1.510 | 983,000 |
| 2025-08-28 | 1.580 | 1.590 | 1.490 | 1.500 | 1.500 | 1,361,000 |
| 2025-08-27 | 1.570 | 1.610 | 1.550 | 1.580 | 1.580 | 3,056,000 |
| 2025-08-26 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 1,012,000 |
| 2025-08-25 | 1.520 | 1.610 | 1.520 | 1.570 | 1.570 | 3,107,000 |
| 2025-08-22 | 1.500 | 1.520 | 1.470 | 1.510 | 1.510 | 1,744,000 |
| 2025-08-21 | 1.480 | 1.510 | 1.460 | 1.500 | 1.500 | 888,000 |
| 2025-08-20 | 1.460 | 1.520 | 1.410 | 1.500 | 1.500 | 2,113,000 |
| 2025-08-19 | 1.500 | 1.550 | 1.490 | 1.500 | 1.500 | 2,209,000 |
| 2025-08-18 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 1,936,000 |
| 2025-08-15 | 1.520 | 1.550 | 1.490 | 1.540 | 1.540 | 1,606,000 |
| 2025-08-14 | 1.510 | 1.550 | 1.470 | 1.520 | 1.520 | 4,707,000 |
| 2025-08-13 | 1.500 | 1.580 | 1.470 | 1.510 | 1.510 | 4,583,000 |
| 2025-08-12 | 1.460 | 1.520 | 1.420 | 1.500 | 1.500 | 3,496,000 |
| 2025-08-11 | 1.400 | 1.490 | 1.400 | 1.470 | 1.470 | 3,385,000 |
| 2025-08-08 | 1.350 | 1.410 | 1.340 | 1.400 | 1.400 | 2,119,000 |
| 2025-08-07 | 1.370 | 1.400 | 1.310 | 1.370 | 1.370 | 2,065,000 |
| 2025-08-06 | 1.400 | 1.410 | 1.350 | 1.370 | 1.370 | 2,497,000 |
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.