Qiniu Limited (HKG:2567)
Hong Kong
· Delayed Price · Currency is HKD 0.455
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
Qiniu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,108,000 |
| Apr 28, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.21% | 747,000 |
| Apr 27, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 791,000 |
| Apr 24, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | - | 1,357,000 |
| Apr 23, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 831,000 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -4.04% | 2,822,000 |
| Apr 21, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 957,000 |
| Apr 20, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 1,104,000 |
| Apr 17, 2026 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -3.03% | 1,553,000 |
| Apr 16, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 7.61% | 4,963,000 |
| Apr 15, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 1,476,000 |
| Apr 14, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 2.22% | 2,878,000 |
| Apr 13, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.45% | 1,502,000 |
| Apr 10, 2026 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 4.82% | 4,734,000 |
| Apr 9, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 3,472,000 |
| Apr 8, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 3,421,000 |
| Apr 2, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 1,002,000 |
| Apr 1, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 4,707,000 |
| Mar 31, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -3.49% | 2,927,000 |
| Mar 30, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | - | 1,066,000 |
| Mar 27, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 661,000 |
| Mar 26, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.37% | 1,695,000 |
| Mar 25, 2026 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -2.20% | 1,988,000 |
| Mar 24, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.25% | 878,000 |
| Mar 23, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -3.26% | 2,042,000 |
| Mar 20, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | - | 1,503,000 |
| Mar 19, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -7.07% | 3,021,000 |
| Mar 18, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.45% | 2,530,000 |
| Mar 17, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 3.33% | 825,000 |
| Mar 16, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -5.26% | 1,322,000 |
| Mar 13, 2026 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -3.06% | 3,318,000 |
| Mar 12, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 4,193,000 |
| Mar 11, 2026 | 0.44 | 0.51 | 0.44 | 0.49 | 0.49 | 10.11% | 6,313,000 |
| Mar 10, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 1,906,000 |
| 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 |