Qinqin Foodstuffs Group (Cayman) Company Limited (HKG:1583)
Hong Kong · Delayed Price · Currency is HKD 1.000
0.00 (0.00%)
Oct 7, 2026, 1:19 PM HKT
HKG:1583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Oct 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 5, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 22,400 |
| Oct 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 30, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.09% | 28,000 |
| Sep 29, 2026 | 0.92 | 0.97 | 0.90 | 0.97 | 0.97 | 8.99% | 49,000 |
| Sep 28, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 312,000 |
| Sep 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 22, 2026 | 0.89 | 0.89 | 0.80 | 0.87 | 0.87 | 2.35% | 203,100 |
| Sep 21, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -6.59% | 11,000 |
| Sep 18, 2026 | 0.91 | 1.00 | 0.90 | 0.91 | 0.91 | -5.21% | 17,000 |
| Sep 17, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 0.52% | 3,000 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 15, 2026 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 6.11% | 72,000 |
| Sep 14, 2026 | 0.93 | 0.98 | 0.90 | 0.90 | 0.90 | -8.63% | 67,000 |
| Sep 11, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | -1.50% | 2,000 |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 2.56% | 32,000 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 12,000 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 1,000 |
| Sep 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 1, 2026 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | -3.03% | 7,000 |
| Aug 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 27, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 7.61% | 2,000 |
| Aug 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| Aug 25, 2026 | 0.90 | 1.05 | 0.90 | 0.90 | 0.90 | -5.26% | 95,000 |
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 20,000 |
| Aug 21, 2026 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -0.52% | 14,000 |
| Aug 20, 2026 | 0.95 | 1.03 | 0.95 | 0.96 | 0.96 | 6.11% | 19,000 |
| Aug 19, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -15.89% | 7,000 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 1,000 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 11, 2026 | 1.00 | 1.05 | 0.92 | 1.04 | 1.04 | -0.95% | 150,000 |
| Aug 10, 2026 | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | -8.70% | 77,100 |
| Aug 7, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 5.02% | 23,000 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 13,000 |
| Aug 4, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 83,000 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.14% | 1,000 |
| Jul 31, 2026 | 0.88 | 0.98 | 0.88 | 0.98 | 0.98 | 16.67% | 131,600 |
| Jul 30, 2026 | 0.83 | 0.84 | 0.75 | 0.84 | 0.84 | -14.29% | 19,000 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |