Qiniu Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.310 | 1.410 | 1.300 | 1.410 | 1.410 | 7,747,000 |
| 2025-08-04 | 1.210 | 1.330 | 1.200 | 1.310 | 1.310 | 6,274,000 |
| 2025-08-01 | 1.170 | 1.300 | 1.160 | 1.230 | 1.230 | 6,930,000 |
| 2025-07-31 | 1.170 | 1.180 | 1.150 | 1.150 | 1.150 | 761,000 |
| 2025-07-30 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 989,000 |
| 2025-07-29 | 1.240 | 1.240 | 1.160 | 1.190 | 1.190 | 1,197,000 |
| 2025-07-28 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 2,403,000 |
| 2025-07-25 | 1.200 | 1.220 | 1.150 | 1.160 | 1.160 | 1,739,000 |
| 2025-07-24 | 1.080 | 1.200 | 1.070 | 1.200 | 1.200 | 5,685,000 |
| 2025-07-23 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 638,000 |
| 2025-07-22 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 584,000 |
| 2025-07-21 | 1.060 | 1.080 | 1.040 | 1.070 | 1.070 | 1,175,000 |
| 2025-07-18 | 1.060 | 1.090 | 1.020 | 1.060 | 1.060 | 833,000 |
| 2025-07-17 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 717,000 |
| 2025-07-16 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 1,178,000 |
| 2025-07-15 | 1.080 | 1.090 | 1.020 | 1.070 | 1.070 | 1,643,000 |
| 2025-07-14 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 2,014,000 |
| 2025-07-11 | 1.000 | 1.040 | 0.980 | 1.040 | 1.040 | 3,137,000 |
| 2025-07-10 | 0.980 | 1.000 | 0.960 | 0.970 | 0.970 | 1,793,000 |
| 2025-07-09 | 0.920 | 0.980 | 0.910 | 0.950 | 0.950 | 1,108,000 |
| 2025-07-08 | 0.910 | 0.940 | 0.910 | 0.930 | 0.930 | 127,000 |
| 2025-07-07 | 0.900 | 0.940 | 0.900 | 0.930 | 0.930 | 517,000 |
| 2025-07-04 | 0.920 | 0.920 | 0.910 | 0.920 | 0.920 | 226,000 |
| 2025-07-03 | 0.930 | 0.940 | 0.910 | 0.920 | 0.920 | 376,000 |
| 2025-07-02 | 0.920 | 0.960 | 0.890 | 0.930 | 0.930 | 1,079,000 |
| 2025-06-30 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 131,000 |
| 2025-06-27 | 0.910 | 0.950 | 0.910 | 0.930 | 0.930 | 324,000 |
| 2025-06-26 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 208,000 |
| 2025-06-25 | 0.910 | 0.920 | 0.900 | 0.900 | 0.900 | 183,000 |
| 2025-06-24 | 0.940 | 0.940 | 0.890 | 0.910 | 0.910 | 462,000 |
| 2025-06-23 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 151,000 |
| 2025-06-20 | 0.910 | 0.920 | 0.910 | 0.910 | 0.910 | 109,000 |
| 2025-06-19 | 0.920 | 0.930 | 0.910 | 0.910 | 0.910 | 218,000 |
| 2025-06-18 | 0.910 | 0.940 | 0.910 | 0.910 | 0.910 | 136,000 |
| 2025-06-17 | 0.920 | 0.940 | 0.910 | 0.910 | 0.910 | 233,000 |
| 2025-06-16 | 0.920 | 0.950 | 0.920 | 0.930 | 0.930 | 489,000 |
| 2025-06-13 | 0.920 | 0.930 | 0.910 | 0.920 | 0.920 | 283,000 |
| 2025-06-12 | 0.910 | 0.940 | 0.910 | 0.930 | 0.930 | 442,000 |
| 2025-06-11 | 0.910 | 0.950 | 0.910 | 0.940 | 0.940 | 248,000 |
| 2025-06-10 | 0.950 | 0.950 | 0.920 | 0.930 | 0.930 | 452,000 |
| 2025-06-09 | 0.900 | 0.960 | 0.900 | 0.950 | 0.950 | 937,000 |
| 2025-06-06 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 83,000 |
| 2025-06-05 | 0.920 | 0.930 | 0.910 | 0.920 | 0.920 | 81,000 |
| 2025-06-04 | 0.920 | 0.940 | 0.910 | 0.920 | 0.920 | 513,000 |
| 2025-06-03 | 0.950 | 0.960 | 0.930 | 0.930 | 0.930 | 446,000 |
| 2025-06-02 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 272,000 |
| 2025-05-30 | 0.980 | 0.980 | 0.940 | 0.950 | 0.950 | 396,000 |
| 2025-05-29 | 0.920 | 0.980 | 0.920 | 0.980 | 0.980 | 493,000 |
| 2025-05-28 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 347,000 |
| 2025-05-27 | 0.950 | 0.980 | 0.950 | 0.960 | 0.960 | 373,000 |
| 2025-05-26 | 0.960 | 0.980 | 0.960 | 0.960 | 0.960 | 438,000 |
| 2025-05-23 | 0.990 | 1.010 | 0.980 | 0.980 | 0.980 | 1,023,000 |
| 2025-05-22 | 1.040 | 1.070 | 0.980 | 0.980 | 0.980 | 2,592,000 |
| 2025-05-21 | 0.950 | 1.070 | 0.950 | 1.040 | 1.040 | 5,078,000 |
| 2025-05-20 | 1.000 | 1.000 | 0.930 | 0.960 | 0.960 | 2,853,000 |
| 2025-05-19 | 0.830 | 1.010 | 0.830 | 0.990 | 0.990 | 4,927,000 |
| 2025-05-16 | 0.820 | 0.870 | 0.820 | 0.830 | 0.830 | 905,000 |
| 2025-05-15 | 0.830 | 0.840 | 0.810 | 0.840 | 0.840 | 83,000 |
| 2025-05-14 | 0.810 | 0.840 | 0.810 | 0.830 | 0.830 | 257,000 |
| 2025-05-13 | 0.810 | 0.830 | 0.800 | 0.810 | 0.810 | 121,000 |
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.