Qinqin Foodstuffs Group Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.290	1.290	1.250	1.260	1.217	30,000
2025-10-27	1.310	1.310	1.270	1.280	1.236	93,000
2025-10-24	1.270	1.400	1.250	1.400	1.352	40,000
2025-10-23	1.270	1.330	1.270	1.290	1.246	20,100
2025-10-22	1.250	1.310	1.230	1.310	1.265	81,000
2025-10-21	1.280	1.280	1.230	1.250	1.207	103,200
2025-10-20	1.300	1.300	1.300	1.300	1.256	0
2025-10-17	1.300	1.300	1.300	1.300	1.256	0
2025-10-16	1.310	1.310	1.310	1.310	1.265	0
2025-10-15	1.310	1.310	1.310	1.310	1.265	0
2025-10-14	1.310	1.310	1.310	1.310	1.265	0
2025-10-13	1.320	1.320	1.320	1.320	1.275	1,500
2025-10-10	1.340	1.340	1.340	1.340	1.294	0
2025-10-09	1.250	1.350	1.250	1.340	1.294	9,200
2025-10-08	1.310	1.310	1.310	1.310	1.265	100
2025-10-06	1.310	1.310	1.310	1.310	1.265	20,000
2025-10-03	1.310	1.310	1.310	1.310	1.265	0
2025-10-02	1.310	1.310	1.310	1.310	1.265	0
2025-09-30	1.310	1.310	1.310	1.310	1.265	0
2025-09-29	1.310	1.310	1.310	1.310	1.265	0
2025-09-26	1.320	1.320	1.320	1.320	1.275	0
2025-09-25	1.200	1.320	1.190	1.320	1.275	31,000
2025-09-24	1.320	1.340	1.320	1.320	1.275	163,100
2025-09-23	1.340	1.350	1.340	1.340	1.294	124,000
2025-09-22	1.340	1.340	1.340	1.340	1.294	0
2025-09-19	1.340	1.340	1.340	1.340	1.294	0
2025-09-18	1.340	1.340	1.340	1.340	1.294	2,000
2025-09-17	1.280	1.350	1.280	1.350	1.304	122,000
2025-09-16	1.150	1.330	1.010	1.310	1.265	23,000
2025-09-15	1.170	1.280	1.170	1.260	1.217	12,000
2025-09-12	1.190	1.250	1.180	1.250	1.207	7,500
2025-09-11	1.290	1.290	1.290	1.290	1.246	0
2025-09-10	1.310	1.320	1.300	1.300	1.256	33,000
2025-09-09	1.290	1.290	1.290	1.290	1.246	0
2025-09-08	1.150	1.330	1.150	1.300	1.256	40,000
2025-09-05	1.180	1.180	1.180	1.180	1.140	0
2025-09-04	1.180	1.180	1.180	1.180	1.140	1,200
2025-09-03	1.240	1.240	1.180	1.240	1.198	25,000
2025-09-02	1.210	1.210	1.210	1.210	1.169	0
2025-09-01	1.210	1.220	1.210	1.220	1.178	8,000
2025-08-29	1.200	1.210	1.200	1.210	1.169	38,200
2025-08-28	1.210	1.350	1.200	1.250	1.207	76,000
2025-08-27	1.250	1.250	1.210	1.210	1.169	30,100
2025-08-26	1.370	1.370	1.250	1.290	1.246	36,000
2025-08-25	1.260	1.400	1.210	1.390	1.343	326,769
2025-08-22	1.270	1.270	1.270	1.270	1.227	0
2025-08-21	1.210	1.280	1.210	1.280	1.236	2,349
2025-08-20	1.280	1.300	1.250	1.250	1.207	82,000
2025-08-19	1.280	1.370	1.280	1.320	1.275	18,100
2025-08-18	1.330	1.370	1.280	1.370	1.323	3,500
2025-08-15	1.330	1.330	1.300	1.300	1.256	27,100
2025-08-14	1.330	1.330	1.330	1.330	1.285	0
2025-08-13	1.300	1.360	1.300	1.330	1.285	16,600
2025-08-12	1.270	1.410	1.250	1.360	1.314	28,000
2025-08-11	1.280	1.310	1.250	1.310	1.265	21,800
2025-08-08	1.340	1.360	1.250	1.360	1.314	47,000
2025-08-07	1.340	1.340	1.340	1.340	1.294	400
2025-08-06	1.340	1.340	1.340	1.340	1.294	0
2025-08-05	1.320	1.340	1.320	1.340	1.294	16,000
2025-08-04	1.320	1.320	1.260	1.320	1.275	13,100

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0341 HKD
2025-06-05	0.0217 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.