Qinqin Foodstuffs Group (Cayman) Company Limited (HKG:1583)
Hong Kong · Delayed Price · Currency is HKD 0.8900
+0.0400 (4.71%)
Jun 29, 2026, 1:18 PM HKT
HKG:1583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Jul 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 110,000 |
| Jun 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 25, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 10,000 |
| Jun 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| 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% | - |