Skip to main content
Qingdao Holdings International Limited (HKG:0499)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.209
-0.010 (-4.57%)
Apr 29, 2026, 3:15 PM HKT

HKG:0499 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.220.220.210.210.21-4.57%356,000
Apr 28, 20260.220.220.200.220.221.86%344,000
Apr 27, 20260.230.260.180.220.224.37%12,714,000
Apr 24, 20260.140.270.140.210.2166.13%11,360,000
Apr 23, 20260.120.140.110.120.120.81%1,496,000
Apr 22, 20260.110.130.110.120.1211.82%1,754,000
Apr 21, 20260.110.110.110.110.11--
Apr 20, 20260.110.110.100.110.11-12,000
Apr 17, 20260.120.120.110.110.11-42,000
Apr 16, 20260.120.120.110.110.11-3.51%35,000
Apr 15, 20260.120.120.110.110.11-1.72%10,600
Apr 14, 20260.120.120.120.120.12-500
Apr 13, 20260.120.120.120.120.12--
Apr 10, 20260.120.120.120.120.12--
Apr 9, 20260.120.120.120.120.12--
Apr 8, 20260.120.120.120.120.124.50%200,000
Apr 2, 20260.120.120.110.110.11-6.72%24,000
Apr 1, 20260.120.120.120.120.123.48%130,000
Mar 31, 20260.120.120.110.120.12-369,500
Mar 30, 20260.110.120.110.120.12-104,000
Mar 27, 20260.110.120.100.120.129.52%6,000
Mar 26, 20260.110.110.100.110.11-4.55%16,000
Mar 25, 20260.110.120.110.110.114.76%110,000
Mar 24, 20260.110.110.110.110.11-4.55%138,000
Mar 23, 20260.110.110.110.110.11-1.79%16,000
Mar 20, 20260.110.110.110.110.11--
Mar 19, 20260.110.120.110.110.11-2.61%712,000
Mar 18, 20260.110.120.110.120.12-120,000
Mar 17, 20260.110.120.110.120.120.88%104,024
Mar 16, 20260.120.120.110.110.11-4.20%16,000
Mar 13, 20260.120.120.110.120.122.59%178,000
Mar 12, 20260.120.120.120.120.12--
Mar 11, 20260.120.120.120.120.12--
Mar 10, 20260.120.120.120.120.12-2.52%70,000
Mar 9, 20260.120.120.120.120.12--
Mar 6, 20260.120.120.120.120.12-0.83%802,000
Mar 5, 20260.120.120.110.120.120.84%6,000
Mar 4, 20260.120.120.120.120.12-1.65%388,000
Mar 3, 20260.120.130.120.120.12-210,000
Mar 2, 20260.120.120.120.120.120.83%200,000
Feb 27, 20260.120.120.120.120.12-100,000
Feb 26, 20260.120.120.120.120.12-4.00%-
Feb 25, 20260.130.130.130.130.13--
Feb 24, 20260.130.130.130.130.13-2.34%24,000
Feb 23, 20260.130.130.130.130.13--
Feb 20, 20260.130.130.130.130.13--
Feb 16, 20260.130.130.130.130.13--
Feb 13, 20260.120.130.110.130.136.67%12,000
Feb 12, 20260.120.120.120.120.12-100,000
Feb 11, 20260.120.120.120.120.12--
Feb 10, 20260.120.120.120.120.12--
Feb 9, 20260.120.120.120.120.12-112,000
Feb 6, 20260.120.120.120.120.12-2.44%-
Feb 5, 20260.120.120.120.120.12-1.60%2,000
Feb 4, 20260.130.130.130.130.13-1.57%166,000
Feb 3, 20260.130.130.130.130.13-224,200
Feb 2, 20260.130.130.130.130.13-76,000
Jan 30, 20260.120.130.120.130.13-12,000
Jan 29, 20260.130.130.120.130.13-0.78%236,000
Jan 28, 20260.130.130.120.130.13-0.78%250,160
Jan 27, 20260.130.130.130.130.13-0.77%89,300
Jan 26, 20260.130.130.130.130.13--
Jan 23, 20260.130.130.130.130.13-2.99%68,000
Jan 22, 20260.130.130.130.130.133.08%8,000
Jan 21, 20260.140.140.130.130.13-1.52%70,000
Jan 20, 20260.140.140.120.130.13-4.35%348,000
Jan 19, 20260.130.140.130.140.142.22%882,000
Jan 16, 20260.130.140.130.140.141.50%284,200
Jan 15, 20260.130.130.130.130.13-0.75%-
Jan 14, 20260.130.140.130.130.13-1.47%26,800
Jan 13, 20260.140.140.140.140.14-106,000
Jan 12, 20260.120.140.120.140.143.03%255,600
Jan 9, 20260.130.130.130.130.13-0.75%44,000
Jan 8, 20260.130.140.130.130.139.02%1,454,000
Jan 7, 20260.120.120.120.120.12-3.17%7,100
Jan 6, 20260.120.130.110.130.137.69%308,000
Jan 5, 20260.120.120.120.120.12--
Jan 2, 20260.120.120.120.120.12--
Dec 31, 20250.110.120.110.120.126.36%46,000
Dec 30, 20250.110.120.100.110.114.76%84,000
Dec 29, 20250.100.110.100.110.118.25%20,300
Dec 24, 20250.110.110.100.100.10-3.00%9,000
Dec 23, 20250.100.100.100.100.10-0.99%6,000
Dec 22, 20250.100.110.100.100.10-1.94%57,000
Dec 19, 20250.110.110.100.100.10-3.74%28,000
Dec 18, 20250.110.110.100.110.11-60,007
Dec 17, 20250.100.110.100.110.114.90%292,000
Dec 16, 20250.100.100.100.100.10-790,000
Dec 15, 20250.100.110.100.100.10-5.56%958,000
Dec 12, 20250.100.110.100.110.114.85%112,200
Dec 11, 20250.100.100.100.100.10-600
Dec 10, 20250.100.100.100.100.105.10%240
Dec 9, 20250.100.100.100.100.10-1.01%132,000
Dec 8, 20250.100.100.100.100.10-1.00%84,000
Dec 5, 20250.100.100.100.100.10-62,000
Dec 4, 20250.100.100.100.100.10-80,014
Dec 3, 20250.100.100.100.100.10-18,000
Dec 2, 20250.100.100.100.100.10-294,000
Dec 1, 20250.100.100.100.100.10-2.91%44,025
Nov 28, 20250.100.100.100.100.105.10%44,000