Qinqin Foodstuffs Group (Cayman) Company Limited (HKG:1583)
Hong Kong · Delayed Price · Currency is HKD 1.080
+0.010 (0.93%)
Apr 16, 2026, 3:22 PM HKT
HKG:1583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Feb 13, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 6.48% | 68,000 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -8.47% | 41,000 |
| Feb 11, 2026 | 1.16 | 1.18 | 1.10 | 1.18 | 1.18 | -1.67% | 271,000 |
| Feb 10, 2026 | 1.19 | 1.36 | 1.19 | 1.20 | 1.20 | -9.09% | 12,000 |
| Feb 9, 2026 | 1.17 | 1.33 | 1.17 | 1.32 | 1.32 | -0.75% | 3,000 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | - |
| Feb 4, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 6.84% | 28,200 |
| Feb 3, 2026 | 1.21 | 1.21 | 1.21 | 1.17 | 1.17 | -2.50% | 40,600 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 53,000 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.15 | 1.21 | 1.21 | 6.14% | 56,000 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -5.79% | 16,000 |