Qiniu Limited (HKG:2567)
Hong Kong
· Delayed Price · Currency is HKD 0.445
+0.010 (2.30%)
Mar 10, 2026, 4:08 PM HKT
Qiniu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | - | 2.30% | 1,778,000 |
| Mar 9, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -2.25% | 2,082,000 |
| Mar 6, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 3.49% | 2,244,000 |
| Mar 5, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 1.18% | 2,579,500 |
| Mar 4, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 2.41% | 1,940,000 |
| Mar 3, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.19% | 1,718,000 |
| Mar 2, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -1.18% | 1,793,000 |
| Feb 27, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 719,000 |
| Feb 26, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.27% | 1,335,000 |
| Feb 25, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 7.32% | 3,332,000 |
| Feb 24, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -5.75% | 5,396,000 |
| Feb 23, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 3,029,000 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.43 | 0.44 | 0.44 | -11.22% | 12,410,000 |
| Feb 16, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 1,167,000 |
| Feb 13, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,660,000 |
| Feb 12, 2026 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 5.26% | 6,457,000 |
| Feb 11, 2026 | 0.53 | 0.64 | 0.47 | 0.48 | 0.48 | -10.38% | 39,982,100 |
| Feb 10, 2026 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | 1.92% | 3,357,000 |
| Feb 9, 2026 | 0.52 | 0.55 | 0.51 | 0.52 | 0.52 | - | 2,328,000 |
| Feb 6, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 2,285,000 |
| Feb 5, 2026 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | - | 3,695,000 |
| Feb 4, 2026 | 0.57 | 0.58 | 0.51 | 0.54 | 0.54 | -5.26% | 5,906,000 |
| Feb 3, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | - | 1,860,000 |
| Feb 2, 2026 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 1,910,000 |
| Jan 30, 2026 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 2,872,000 |
| Jan 29, 2026 | 0.70 | 0.70 | 0.58 | 0.60 | 0.60 | -13.04% | 32,503,100 |
| Jan 28, 2026 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 2.99% | 2,345,000 |
| Jan 27, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 1,036,000 |
| Jan 26, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -2.82% | 4,092,000 |
| Jan 23, 2026 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 693,000 |
| Jan 22, 2026 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 1.41% | 1,390,000 |
| Jan 21, 2026 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -4.05% | 4,356,000 |
| Jan 20, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 1,543,000 |
| Jan 19, 2026 | 0.73 | 0.75 | 0.69 | 0.75 | 0.75 | 2.74% | 5,627,000 |
| Jan 16, 2026 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | - | 3,541,000 |
| Jan 15, 2026 | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | 1.39% | 2,897,000 |
| Jan 14, 2026 | 0.70 | 0.75 | 0.69 | 0.72 | 0.72 | 2.86% | 5,607,000 |
| Jan 13, 2026 | 0.67 | 0.72 | 0.67 | 0.70 | 0.70 | 4.48% | 2,985,323 |
| Jan 12, 2026 | 0.70 | 0.73 | 0.66 | 0.67 | 0.67 | -1.47% | 3,361,000 |
| Jan 9, 2026 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | 1.49% | 2,125,000 |
| Jan 8, 2026 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 1.52% | 716,000 |
| Jan 7, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 163,000 |
| Jan 6, 2026 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 4.62% | 697,000 |
| Jan 5, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 676,000 |
| Jan 2, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 886,000 |
| Dec 31, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 199,000 |
| Dec 30, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | - | 1,027,000 |
| Dec 29, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -1.47% | 1,331,000 |
| Dec 24, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -1.45% | 55,000 |
| Dec 23, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -1.43% | 1,042,000 |
| Dec 22, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -6.67% | 1,441,000 |
| Dec 19, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | 2.74% | 1,462,000 |
| Dec 18, 2025 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 4.29% | 2,199,000 |
| Dec 17, 2025 | 0.68 | 0.71 | 0.65 | 0.70 | 0.70 | 2.94% | 1,415,000 |
| Dec 16, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -1.45% | 670,000 |
| Dec 15, 2025 | 0.65 | 0.71 | 0.64 | 0.69 | 0.69 | 7.81% | 1,857,000 |
| Dec 12, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 1,603,000 |
| Dec 11, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 3.17% | 2,707,000 |
| Dec 10, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 108,000 |
| Dec 9, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 7,220,000 |
| Dec 8, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 105,000 |
| Dec 5, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 225,000 |
| Dec 4, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 47,000 |
| Dec 3, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 647,000 |
| Dec 2, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 742,000 |
| Dec 1, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 1,186,000 |
| Nov 28, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 1,546,000 |
| Nov 27, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | - | 430,000 |
| Nov 26, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 85,000 |
| Nov 25, 2025 | 0.60 | 0.64 | 0.59 | 0.62 | 0.62 | 3.33% | 1,667,000 |
| Nov 24, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 1,553,000 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -4.84% | 2,254,000 |
| Nov 20, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 2,275,000 |
| Nov 19, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 2,420,000 |
| Nov 18, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 1,336,000 |
| Nov 17, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 826,000 |
| Nov 14, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -2.94% | 924,000 |
| Nov 13, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -1.45% | 874,000 |
| Nov 12, 2025 | 0.71 | 0.72 | 0.67 | 0.69 | 0.69 | -2.82% | 3,206,000 |
| Nov 11, 2025 | 0.69 | 0.74 | 0.65 | 0.71 | 0.71 | 4.41% | 4,574,000 |
| Nov 10, 2025 | 0.65 | 0.69 | 0.63 | 0.68 | 0.68 | 6.25% | 2,670,000 |
| Nov 7, 2025 | 0.70 | 0.70 | 0.60 | 0.64 | 0.64 | -8.57% | 6,919,000 |
| Nov 6, 2025 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -2.78% | 3,343,000 |
| Nov 5, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -1.37% | 684,000 |
| Nov 4, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -6.41% | 1,555,000 |
| Nov 3, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | - | 498,000 |
| Oct 31, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -1.27% | 1,102,000 |
| Oct 30, 2025 | 0.83 | 0.83 | 0.77 | 0.79 | 0.79 | -4.82% | 4,183,000 |
| Oct 28, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 1,167,000 |
| 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% | 462,000 |
| Oct 13, 2025 | 1.12 | 1.15 | 1.06 | 1.15 | 1.15 | 1.77% | 1,575,000 |