Qinqin Foodstuffs Group (Cayman) Company Limited (HKG:1583)
Hong Kong · Delayed Price · Currency is HKD 1.220
-0.030 (-2.40%)
Jan 21, 2026, 3:01 PM HKT
HKG:1583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 1,000 |
| Jan 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 100 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 14, 2026 | 1.33 | 1.33 | 1.33 | 1.30 | 1.30 | - | 1,000 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 1,000 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 16,000 |
| Jan 9, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | - | 16,200 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jan 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 349 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 31, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 1,100 |
| Dec 30, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 2,420 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 200 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Dec 23, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | - | 31,000 |
| Dec 22, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | -1.52% | 132,000 |
| Dec 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 15, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 3,000 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 100 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 119 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Dec 2, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 6.61% | 67,000 |
| Dec 1, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -5.47% | 341,000 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 159,000 |
| Nov 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Nov 26, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 2.38% | 48,500 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Nov 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 200 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 20, 2025 | 1.29 | 1.29 | 1.29 | 1.28 | 1.28 | - | 1,000 |
| Nov 19, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -3.03% | 128,000 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Nov 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Nov 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | 11,000 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,800 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 19,000 |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |