Qingdao Holdings International Limited (HKG:0499)
Hong Kong · Delayed Price · Currency is HKD 0.1820
-0.0010 (-0.55%)
May 29, 2026, 4:08 PM HKT
HKG:0499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 56,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.15% | 207,040 |
| May 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 275,800 |
| May 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 116,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 794,000 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.19 | -2.63% | 10,000 |
| May 20, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.52% | 1,600,000 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.24% | 78,000 |
| May 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 40,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 12, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 110,000 |
| May 11, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -3.83% | 214,000 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.50% | 766,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 6.38% | 444,000 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.08% | 324,000 |
| May 4, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.68% | 290,000 |
| Apr 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.83% | 24,000 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.57% | 356,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 1.86% | 344,000 |
| Apr 27, 2026 | 0.23 | 0.26 | 0.18 | 0.22 | 0.22 | 4.37% | 12,714,000 |
| Apr 24, 2026 | 0.14 | 0.27 | 0.14 | 0.21 | 0.21 | 66.13% | 11,360,000 |
| Apr 23, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 0.81% | 1,496,000 |
| Apr 22, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 11.82% | 1,754,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 12,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 42,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.51% | 35,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 10,600 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.50% | 200,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.72% | 24,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 130,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 369,500 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 104,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 6,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 16,000 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 110,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 138,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 16,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 712,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 120,000 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 104,024 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 16,000 |