Qinqin Foodstuffs Group (Cayman) Company Limited (HKG:1583)
Hong Kong
· Delayed Price · Currency is HKD 1.110
-0.020 (-1.77%)
At close: Mar 10, 2026
HKG:1583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -1.63% | 27,000 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 26, 2026 | 1.17 | 1.24 | 1.16 | 1.23 | 1.23 | -0.81% | 80,000 |
| Jan 23, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 0.81% | 29,200 |
| Jan 22, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 2,000 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 2,000 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 1,000 |
| Jan 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 100 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 14, 2026 | 1.33 | 1.33 | 1.33 | 1.30 | 1.30 | - | 1,000 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 1,000 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 16,000 |
| Jan 9, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | - | 16,200 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jan 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 349 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 31, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 1,100 |
| Dec 30, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 2,420 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 200 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Dec 23, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | - | 31,000 |
| Dec 22, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | -1.52% | 132,000 |
| Dec 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 15, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 3,000 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 100 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 119 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Dec 2, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 6.61% | 67,000 |
| Dec 1, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -5.47% | 341,000 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 159,000 |
| Nov 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Nov 26, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 2.38% | 48,500 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Nov 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 200 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 20, 2025 | 1.29 | 1.29 | 1.29 | 1.28 | 1.28 | - | 1,000 |
| Nov 19, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -3.03% | 128,000 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Nov 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Nov 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | 11,000 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,800 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 19,000 |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Nov 5, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | -2.24% | 3,400 |
| Nov 4, 2025 | 1.28 | 1.35 | 1.27 | 1.34 | 1.34 | 3.08% | 11,000 |
| Nov 3, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | -0.76% | 12,000 |
| Oct 31, 2025 | 1.27 | 1.38 | 1.22 | 1.31 | 1.31 | 0.77% | 53,000 |
| Oct 30, 2025 | 1.28 | 1.31 | 1.23 | 1.30 | 1.30 | 3.17% | 80,000 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 30,000 |
| Oct 27, 2025 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -8.57% | 93,000 |
| Oct 24, 2025 | 1.27 | 1.27 | 1.25 | 1.40 | 1.40 | 8.53% | 40,000 |
| Oct 23, 2025 | 1.27 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 20,100 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.23 | 1.31 | 1.31 | 4.80% | 81,000 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -3.85% | 103,200 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 1,500 |