Qiniu Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.070	1.080	1.030	1.060	1.060	2,807,000
2025-02-07	0.960	1.100	0.950	1.070	1.070	10,562,000
2025-02-06	0.870	0.940	0.860	0.940	0.940	2,959,000
2025-02-05	0.920	0.920	0.860	0.870	0.870	857,000
2025-02-04	0.850	0.920	0.830	0.880	0.880	2,515,000
2025-02-03	0.820	0.830	0.800	0.830	0.830	794,000
2025-01-28	0.830	0.830	0.830	0.830	0.830	942,000
2025-01-27	0.750	0.790	0.750	0.790	0.790	620,000
2025-01-24	0.730	0.760	0.730	0.750	0.750	845,000
2025-01-23	0.700	0.740	0.700	0.730	0.730	1,146,000
2025-01-22	0.730	0.730	0.690	0.720	0.720	458,000
2025-01-21	0.740	0.750	0.710	0.730	0.730	1,117,000
2025-01-20	0.700	0.770	0.680	0.730	0.730	1,938,000
2025-01-17	0.670	0.700	0.660	0.700	0.700	1,143,000
2025-01-16	0.650	0.680	0.650	0.680	0.680	759,000
2025-01-15	0.680	0.690	0.650	0.650	0.650	310,000
2025-01-14	0.650	0.690	0.640	0.690	0.690	339,000
2025-01-13	0.660	0.670	0.620	0.650	0.650	1,226,000
2025-01-10	0.700	0.700	0.670	0.670	0.670	428,000
2025-01-09	0.700	0.700	0.690	0.700	0.700	558,000
2025-01-08	0.760	0.760	0.700	0.710	0.710	2,285,000
2025-01-07	0.790	0.790	0.740	0.760	0.760	1,299,000
2025-01-06	0.850	0.860	0.780	0.780	0.780	2,267,000
2025-01-03	0.880	0.880	0.850	0.850	0.850	654,000
2025-01-02	0.870	0.880	0.860	0.880	0.880	488,000
2024-12-31	0.870	0.870	0.870	0.870	0.870	179,000
2024-12-30	0.850	0.880	0.850	0.880	0.880	425,500
2024-12-27	0.860	0.870	0.850	0.850	0.850	1,118,000
2024-12-24	0.870	0.870	0.870	0.870	0.870	50,000
2024-12-23	0.870	0.880	0.850	0.850	0.850	544,000
2024-12-20	0.860	0.880	0.850	0.860	0.860	411,000
2024-12-19	0.880	0.880	0.860	0.860	0.860	467,000
2024-12-18	0.880	0.900	0.880	0.880	0.880	285,000
2024-12-17	0.900	0.900	0.880	0.880	0.880	652,000
2024-12-16	0.910	0.910	0.890	0.900	0.900	1,982,000
2024-12-13	0.940	0.940	0.900	0.920	0.920	2,542,000
2024-12-12	0.950	0.950	0.930	0.940	0.940	399,000
2024-12-11	0.940	0.970	0.940	0.960	0.960	317,000
2024-12-10	0.970	1.000	0.950	0.950	0.950	1,512,000
2024-12-09	1.000	1.000	0.940	0.950	0.950	1,100,000
2024-12-06	1.000	1.010	0.980	1.000	1.000	947,000
2024-12-05	0.990	1.010	0.960	1.000	1.000	820,000
2024-12-04	1.010	1.040	0.960	0.990	0.990	509,000
2024-12-03	0.930	1.040	0.920	1.010	1.010	1,980,000
2024-12-02	0.910	0.940	0.910	0.930	0.930	338,000
2024-11-29	0.940	0.940	0.910	0.930	0.930	326,000
2024-11-28	0.990	0.990	0.920	0.940	0.940	943,000
2024-11-27	0.960	0.970	0.930	0.960	0.960	887,000
2024-11-26	0.930	1.080	0.930	0.960	0.960	4,228,000
2024-11-25	0.900	0.940	0.890	0.930	0.930	755,000
2024-11-22	0.900	0.950	0.890	0.900	0.900	1,069,000
2024-11-21	0.930	0.930	0.900	0.910	0.910	706,000
2024-11-20	0.940	0.940	0.900	0.930	0.930	1,529,000
2024-11-19	1.000	1.010	0.900	0.940	0.940	4,543,000
2024-11-18	1.040	1.040	1.000	1.010	1.010	1,234,000
2024-11-15	1.030	1.050	1.020	1.040	1.040	767,000
2024-11-14	1.030	1.070	1.030	1.030	1.030	1,815,000
2024-11-13	1.050	1.050	1.020	1.030	1.030	1,598,000
2024-11-12	1.090	1.100	1.020	1.050	1.050	2,639,000
2024-11-11	1.100	1.110	1.080	1.090	1.090	1,220,000

← NewerPage 8 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.