Skip to main content
Qinqin Foodstuffs Group (Cayman) Company Limited (HKG:1583)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.040
-0.040 (-3.70%)
Apr 28, 2026, 3:57 PM HKT

HKG:1583 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.081.041.081.082.86%41,000
Apr 27, 20261.041.051.041.051.050.96%101,000
Apr 24, 20261.121.181.001.041.04-7.14%103,000
Apr 23, 20261.051.131.051.121.122.75%104,000
Apr 22, 20261.071.091.071.091.09-51,000
Apr 21, 20261.071.091.071.091.090.93%22,000
Apr 20, 20261.081.081.081.081.08--
Apr 17, 20261.081.081.081.081.08-100
Apr 16, 20261.031.081.031.081.080.93%3,000
Apr 15, 20261.111.111.061.071.07-13.71%130,000
Apr 14, 20261.241.241.241.241.244.20%-
Apr 13, 20261.191.191.191.191.197.21%1,685
Apr 10, 20261.111.111.111.111.11--
Apr 9, 20261.101.111.101.111.11-7.50%7,300
Apr 8, 20261.101.101.101.201.209.09%4,000
Apr 2, 20261.001.200.981.101.10-5.98%415,000
Apr 1, 20261.171.171.171.171.17--
Mar 31, 20261.171.171.171.171.17-0.85%-
Mar 30, 20261.181.181.181.181.18--
Mar 27, 20261.181.181.181.181.18--
Mar 26, 20261.181.181.181.181.18--
Mar 25, 20261.181.181.181.181.18--
Mar 24, 20261.181.181.181.181.18--
Mar 23, 20261.181.181.181.181.18--
Mar 20, 20261.181.181.181.181.18--
Mar 19, 20261.081.181.081.181.18-2,100
Mar 18, 20261.181.181.181.181.186.31%-
Mar 17, 20261.111.111.111.111.11--
Mar 16, 20261.111.111.111.111.11--
Mar 13, 20261.111.111.111.111.11--
Mar 12, 20261.101.111.101.111.111.83%2,000
Mar 11, 20261.051.091.051.091.09-1.80%7,600
Mar 10, 20261.111.111.111.111.11-1.77%1,000
Mar 9, 20261.131.131.131.131.13-0.88%-
Mar 6, 20261.141.141.141.141.142.70%1,000
Mar 5, 20261.111.111.111.111.11-0.89%-
Mar 4, 20261.121.121.121.121.12--
Mar 3, 20261.131.131.101.121.12-4.27%19,000
Mar 2, 20261.141.171.141.171.17-2.50%7,000
Feb 27, 20261.201.201.201.201.20--
Feb 26, 20261.201.201.201.201.20--
Feb 25, 20261.141.201.141.201.205.26%83,000
Feb 24, 20261.141.141.141.141.14-300
Feb 23, 20261.141.141.141.141.140.88%1,200
Feb 20, 20261.131.131.131.131.13-1,000
Feb 16, 20261.131.131.131.131.13-1.74%-
Feb 13, 20261.101.151.101.151.156.48%68,000
Feb 12, 20261.141.141.081.081.08-8.47%41,000
Feb 11, 20261.161.181.101.181.18-1.67%271,000
Feb 10, 20261.191.361.191.201.20-9.09%12,000
Feb 9, 20261.171.331.171.321.32-0.75%3,000
Feb 6, 20261.331.331.331.331.33-0.75%-
Feb 5, 20261.341.341.341.341.347.20%-
Feb 4, 20261.181.251.181.251.256.84%28,200
Feb 3, 20261.211.211.211.171.17-2.50%40,600
Feb 2, 20261.231.241.201.201.20-0.83%53,000
Jan 30, 20261.221.221.151.211.216.14%56,000
Jan 29, 20261.161.161.141.141.14-5.79%16,000
Jan 28, 20261.181.211.181.211.21-1.63%27,000
Jan 27, 20261.231.231.231.231.23--
Jan 26, 20261.171.241.161.231.23-0.81%80,000
Jan 23, 20261.181.241.181.241.240.81%29,200
Jan 22, 20261.201.231.201.231.230.82%2,000
Jan 21, 20261.221.221.221.221.22-2.40%2,000
Jan 20, 20261.251.251.251.251.25--
Jan 19, 20261.251.251.251.251.25-2.34%1,000
Jan 16, 20261.281.281.281.281.28-1.54%100
Jan 15, 20261.301.301.301.301.30--
Jan 14, 20261.331.331.331.301.30-1,000
Jan 13, 20261.301.301.301.301.302.36%1,000
Jan 12, 20261.291.291.271.271.27-2.31%16,000
Jan 9, 20261.271.301.261.301.30-16,200
Jan 8, 20261.301.301.301.301.30-1.52%-
Jan 7, 20261.321.321.321.321.32--
Jan 6, 20261.321.321.321.321.32--
Jan 5, 20261.321.321.321.321.32-349
Jan 2, 20261.321.321.321.321.32--
Dec 31, 20251.321.321.321.321.32-0.75%1,100
Dec 30, 20251.261.331.261.331.332.31%2,420
Dec 29, 20251.301.301.301.301.30-200
Dec 24, 20251.301.301.301.301.30-100
Dec 23, 20251.271.301.251.301.30-31,000
Dec 22, 20251.271.301.251.301.30-1.52%132,000
Dec 19, 20251.321.321.321.321.32--
Dec 18, 20251.321.321.321.321.32--
Dec 17, 20251.321.321.321.321.32--
Dec 16, 20251.321.321.321.321.32--
Dec 15, 20251.271.321.271.321.32-0.75%3,000
Dec 12, 20251.331.331.331.331.33--
Dec 11, 20251.331.331.331.331.33-100
Dec 10, 20251.331.331.331.331.33-0.75%119
Dec 9, 20251.341.341.341.341.34--
Dec 8, 20251.341.341.341.341.34--
Dec 5, 20251.341.341.341.341.34--
Dec 4, 20251.341.341.341.341.34--
Dec 3, 20251.341.341.341.341.343.88%-
Dec 2, 20251.231.291.231.291.296.61%67,000
Dec 1, 20251.271.271.201.211.21-5.47%341,000
Nov 28, 20251.321.321.281.281.28-3.03%159,000
Nov 27, 20251.321.321.321.321.322.33%-