Qinqin Foodstuffs Group (Cayman) Company Limited (HKG:1583)
Hong Kong · Delayed Price · Currency is HKD 1.130
+0.060 (5.61%)
May 5, 2026, 6:08 PM HKT
HKG:1583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | - |
| May 5, 2026 | 1.05 | 1.07 | 1.05 | 1.13 | 1.13 | 5.61% | 51,000 |
| May 4, 2026 | 1.00 | 1.07 | 0.91 | 1.07 | 1.07 | -1.83% | 342,400 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Apr 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 28, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 41,000 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 101,000 |
| Apr 24, 2026 | 1.12 | 1.18 | 1.00 | 1.04 | 1.04 | -7.14% | 103,000 |
| Apr 23, 2026 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 2.75% | 104,000 |
| Apr 22, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 51,000 |
| Apr 21, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 22,000 |
| Apr 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 100 |
| Apr 16, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 3,000 |
| Apr 15, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -13.71% | 130,000 |
| Apr 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.21% | 1,685 |
| Apr 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 9, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -7.50% | 7,300 |
| Apr 8, 2026 | 1.10 | 1.10 | 1.10 | 1.20 | 1.20 | 9.09% | 4,000 |
| Apr 2, 2026 | 1.00 | 1.20 | 0.98 | 1.10 | 1.10 | -5.98% | 415,000 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 19, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | - | 2,100 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.31% | - |
| Mar 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 12, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 2,000 |
| Mar 11, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -1.80% | 7,600 |
| Mar 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 1,000 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Mar 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 1,000 |
| Mar 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Mar 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 3, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -4.27% | 19,000 |
| Mar 2, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -2.50% | 7,000 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 25, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 83,000 |
| Feb 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 300 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 1,200 |
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,000 |