Qinqin Foodstuffs Group (Cayman) Company Limited - 1583.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1.3	1.3	1.3	1.3	1.3	100
December 23, 2025	1.27	1.3	1.3	1.3	1.25	40,000
December 22, 2025	1.27	1.3	1.3	1.3	1.25	132,000
December 19, 2025	1.32	1.32	1.32	1.32	1.32	0
December 18, 2025	1.32	1.32	1.32	1.32	1.32	0
December 17, 2025	1.32	1.32	1.32	1.32	1.32	0
December 16, 2025	1.32	1.32	1.32	1.32	1.32	0
December 15, 2025	1.27	1.32	1.32	1.32	1.27	3,000
December 12, 2025	1.33	1.33	1.33	1.33	1.33	0
December 11, 2025	1.33	1.33	1.33	1.33	1.33	0
December 10, 2025	1.33	1.33	1.33	1.33	1.33	0
December 09, 2025	1.34	1.34	1.34	1.34	1.34	0
December 08, 2025	1.34	1.34	1.34	1.34	1.34	0
December 05, 2025	1.34	1.34	1.34	1.34	1.34	0
December 04, 2025	1.34	1.34	1.34	1.34	1.34	0
December 03, 2025	1.34	1.34	1.34	1.34	1.34	0
December 02, 2025	1.23	1.29	1.29	1.29	1.23	86,000
December 01, 2025	1.27	1.21	1.21	1.27	1.2	341,000
November 28, 2025	1.32	1.28	1.28	1.32	1.28	316,000
November 27, 2025	1.32	1.32	1.32	1.32	1.32	0
November 26, 2025	1.25	1.29	1.29	1.32	1.25	48,500
November 25, 2025	1.28	1.28	1.28	1.28	1.28	0
November 24, 2025	1.28	1.28	1.28	1.28	1.28	0
November 21, 2025	1.28	1.28	1.28	1.28	1.28	0
November 20, 2025	1.29	1.28	1.28	1.29	1.28	1,000
November 19, 2025	1.28	1.28	1.28	1.28	1.24	155,000
November 18, 2025	1.32	1.32	1.32	1.32	1.32	0
November 17, 2025	1.33	1.33	1.33	1.33	1.33	0
November 14, 2025	1.34	1.34	1.34	1.34	1.34	11,000
November 13, 2025	1.25	1.25	1.25	1.25	1.25	1,800
November 12, 2025	1.3	1.3	1.3	1.3	1.3	0
November 11, 2025	1.3	1.3	1.3	1.3	1.3	100
November 10, 2025	1.3	1.3	1.3	1.3	1.3	37,000
November 07, 2025	1.3	1.3	1.3	1.3	1.3	0
November 06, 2025	1.3	1.3	1.3	1.3	1.3	0
November 05, 2025	1.25	1.31	1.31	1.31	1.25	3,400
November 04, 2025	1.28	1.34	1.34	1.35	1.27	11,000
November 03, 2025	1.26	1.3	1.3	1.31	1.26	12,000
October 31, 2025	1.27	1.31	1.31	1.38	1.22	53,000
October 30, 2025	1.28	1.3	1.3	1.31	1.23	80,000
October 28, 2025	1.29	1.26	1.26	1.29	1.25	30,000
October 27, 2025	1.31	1.28	1.28	1.31	1.27	93,000
October 24, 2025	1.27	1.4	1.4	1.4	1.25	40,000
October 23, 2025	1.27	1.29	1.29	1.33	1.27	20,100
October 22, 2025	1.25	1.31	1.31	1.31	1.23	93,000
October 21, 2025	1.28	1.25	1.25	1.28	1.23	103,200
October 20, 2025	1.3	1.3	1.3	1.3	1.3	0
October 17, 2025	1.3	1.3	1.3	1.3	1.3	0
October 16, 2025	1.31	1.31	1.31	1.31	1.31	0
October 15, 2025	1.31	1.31	1.31	1.31	1.31	0
October 14, 2025	1.31	1.31	1.31	1.31	1.31	0
October 13, 2025	1.31	1.32	1.32	1.35	1.25	1,500
October 10, 2025	1.34	1.34	1.34	1.34	1.34	0
October 09, 2025	1.25	1.34	1.34	1.35	1.25	10,200
October 08, 2025	1.31	1.31	1.31	1.31	1.31	100
October 06, 2025	1.31	1.31	1.31	1.31	1.31	20,000
October 03, 2025	1.31	1.31	1.31	1.31	1.31	0
October 02, 2025	1.31	1.31	1.31	1.31	1.31	0
September 30, 2025	1.31	1.31	1.31	1.31	1.31	0
September 29, 2025	1.31	1.31	1.31	1.31	1.31	0

Qinqin Foodstuffs Group (Cayman) Company Limited (1583.HK) HKSE