Qiniu Limited (HKG:2567)
Hong Kong · Delayed Price · Currency is HKD 0.8400
0.00 (0.00%)
Oct 27, 2025, 4:08 PM HKT
Qiniu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | - | 396,000 |
| Oct 24, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | - | 748,000 |
| Oct 23, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | - | 1,578,000 |
| Oct 22, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 893,000 |
| Oct 21, 2025 | 0.92 | 0.93 | 0.80 | 0.86 | 0.86 | -6.52% | 4,961,000 |
| Oct 20, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -1.08% | 2,123,000 |
| Oct 17, 2025 | 1.03 | 1.03 | 0.91 | 0.93 | 0.93 | -9.71% | 6,257,000 |
| Oct 16, 2025 | 1.11 | 1.15 | 1.03 | 1.03 | 1.03 | -7.21% | 2,085,000 |
| Oct 15, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 508,000 |
| Oct 14, 2025 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 463,000 |
| Oct 13, 2025 | 1.12 | 1.15 | 1.06 | 1.15 | 1.15 | 1.77% | 1,575,000 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -5.83% | 1,273,000 |
| Oct 9, 2025 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 2,230,000 |
| Oct 8, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -3.94% | 710,000 |
| Oct 6, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -1.55% | 417,000 |
| Oct 3, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 784,000 |
| Oct 2, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 987,000 |
| Sep 30, 2025 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 1,486,000 |
| Sep 29, 2025 | 1.23 | 1.34 | 1.23 | 1.28 | 1.28 | - | 4,766,000 |
| Sep 28, 2025 | 1.23 | 1.34 | 1.23 | 1.28 | 1.28 | 1.59% | 4,765,000 |
| Sep 26, 2025 | 1.29 | 1.34 | 1.24 | 1.26 | 1.26 | -2.33% | 3,306,000 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -5.15% | 3,305,000 |
| Sep 24, 2025 | 1.31 | 1.38 | 1.14 | 1.36 | 1.36 | 3.82% | 10,203,000 |
| Sep 23, 2025 | 1.39 | 1.47 | 1.29 | 1.31 | 1.31 | -6.43% | 20,254,000 |
| Sep 22, 2025 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | - | 1,360,000 |
| Sep 19, 2025 | 1.41 | 1.47 | 1.37 | 1.40 | 1.40 | - | 3,298,000 |
| Sep 18, 2025 | 1.41 | 1.44 | 1.33 | 1.40 | 1.40 | -0.71% | 3,037,000 |
| Sep 17, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 1,583,000 |
| Sep 16, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 2,314,000 |
| Sep 15, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 2,718,000 |
| Sep 12, 2025 | 1.44 | 1.46 | 1.36 | 1.41 | 1.41 | -2.08% | 3,399,000 |
| Sep 11, 2025 | 1.46 | 1.48 | 1.38 | 1.44 | 1.44 | - | 2,417,000 |
| Sep 10, 2025 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 1,402,000 |
| Sep 9, 2025 | 1.48 | 1.51 | 1.44 | 1.48 | 1.48 | 0.68% | 3,671,000 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 1,417,000 |
| Sep 5, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 4.20% | 1,392,000 |
| Sep 4, 2025 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -4.67% | 1,495,000 |
| Sep 3, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 963,000 |
| Sep 2, 2025 | 1.50 | 1.57 | 1.43 | 1.50 | 1.50 | - | 1,831,000 |
| Sep 1, 2025 | 1.51 | 1.57 | 1.45 | 1.50 | 1.50 | -0.66% | 1,645,000 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 985,000 |
| Aug 28, 2025 | 1.58 | 1.59 | 1.49 | 1.50 | 1.50 | -5.06% | 1,362,000 |
| Aug 27, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 1.94% | 3,057,000 |
| Aug 26, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -1.27% | 1,013,000 |
| Aug 25, 2025 | 1.52 | 1.61 | 1.52 | 1.57 | 1.57 | 3.97% | 3,112,000 |
| Aug 22, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 0.67% | 1,744,000 |
| Aug 21, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | - | 888,000 |
| Aug 20, 2025 | 1.46 | 1.52 | 1.41 | 1.50 | 1.50 | - | 2,114,000 |
| Aug 19, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 2,210,000 |
| Aug 18, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 1,936,000 |