Qinqin Foodstuffs Group (Cayman) Company Limited (HKG:1583)
Hong Kong · Delayed Price · Currency is HKD 0.8700
-0.0600 (-6.45%)
Jun 18, 2026, 4:08 PM HKT
HKG:1583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -6.45% | 177,000 |
| Jun 17, 2026 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 6.90% | 28,200 |
| Jun 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 15, 2026 | 0.81 | 0.81 | 0.81 | 0.87 | 0.87 | -9.37% | 1,800 |
| Jun 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,000 |
| Jun 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 400 |
| Jun 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 8, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 6,000 |
| Jun 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.01% | - |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Jun 3, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 0.97 | -4.76% | 22,000 |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | - |
| Jun 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | - |
| May 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | - |
| May 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | 200 |
| May 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | 300 |
| May 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | - |
| May 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | - |
| May 21, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.01 | 6.06% | 107,000 |
| May 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 3.12% | 1,000 |
| May 19, 2026 | 1.03 | 1.03 | 0.95 | 0.96 | 0.93 | -15.04% | 286,000 |
| May 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | - | - |
| May 15, 2026 | 1.03 | 1.13 | 1.03 | 1.13 | 1.09 | 7.62% | 3,000 |
| May 14, 2026 | 1.06 | 1.14 | 1.05 | 1.05 | 1.01 | -9.48% | 25,000 |
| May 13, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.12 | -7.94% | 2,200 |
| May 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | - | - |
| May 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 5.88% | - |
| May 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | - |
| May 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | - |
| May 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 5.31% | - |
| May 5, 2026 | 1.05 | 1.07 | 1.05 | 1.13 | 1.09 | 5.61% | 51,000 |
| May 4, 2026 | 1.00 | 1.07 | 0.91 | 1.07 | 1.03 | -1.83% | 342,400 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 0.93% | - |
| Apr 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | - |
| Apr 28, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.04 | 2.86% | 41,000 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.01 | 0.96% | 101,000 |
| Apr 24, 2026 | 1.12 | 1.18 | 1.00 | 1.04 | 1.00 | -7.14% | 103,000 |
| Apr 23, 2026 | 1.05 | 1.13 | 1.05 | 1.12 | 1.08 | 2.75% | 104,000 |
| Apr 22, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.05 | - | 51,000 |
| Apr 21, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.05 | 0.93% | 22,000 |
| Apr 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | - |
| Apr 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | 100 |
| Apr 16, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.04 | 0.93% | 3,000 |
| Apr 15, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.03 | -13.71% | 130,000 |
| Apr 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 4.20% | - |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 7.21% | 1,685 |
| Apr 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | - | - |
| Apr 9, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.07 | -7.50% | 7,300 |
| Apr 8, 2026 | 1.10 | 1.10 | 1.10 | 1.20 | 1.16 | 9.09% | 4,000 |