Qinqin Foodstuffs Group (Cayman) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01583  2016-07-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.300 1.260 1.300 708,242 1.300 1.260 1.300 1.200 1.320 574,319 1.2332 1.56%
2025-11-28 0 20 1.280 1.270 1.280 504,525 1.280 1.270 1.280 1.240 1.350 395,000 1.2773 -2.29%
2025-10-31 0 20 1.310 1.200 1.310 670,756 1.310 1.200 1.310 1.220 1.380 531,100 1.2630 0.00%
2025-09-30 0 22 1.310 1.200 1.310 765,102 1.310 1.200 1.310 1.010 1.350 591,800 1.2928 8.26%
2025-08-29 0 21 1.210 1.200 1.210 991,771 1.210 1.200 1.210 1.200 1.410 783,018 1.2666 -10.37%
2025-07-31 0 22 1.350 1.260 1.330 1,758,196 1.350 1.260 1.330 1.150 1.610 1,371,379 1.2821 8.87%
2025-06-30 0 21 1.240 1.120 1.260 1,938,097 1.240 1.120 1.260 1.030 1.440 1,599,507 1.2117 5.11%
2025-05-30 0 20 1.200 1.200 1.240 976,604 1.180 1.180 1.219 1.052 1.199 836,863 1.1670 12.15%
2025-04-30 0 19 1.070 1.070 1.120 266,624 1.052 1.052 1.101 0.786 1.052 265,596 1.0039 -1.83%
2025-03-31 0 21 1.090 1.010 1.090 188,082 1.072 0.993 1.072 0.983 1.229 176,220 1.0673 -5.22%
2025-02-28 0 20 1.150 0.980 1.150 18,249 1.131 0.963 1.131 0.885 1.131 18,920 0.9645 11.65%
2025-01-28 0 19 1.030 0.900 - 132,595 1.013 0.885 - 0.934 0.993 140,783 0.9418 1.98%
2024-12-31 0 20 1.010 0.700 1.010 29,862 0.993 0.688 0.993 0.865 1.013 30,008 0.9951 -1.94%
2024-11-29 0 21 1.030 0.940 1.150 8,424 1.013 0.924 1.131 1.013 1.013 8,341 1.0099 0.00%
2024-10-31 0 21 1.030 0.950 1.030 750,276 1.013 0.934 1.013 0.855 1.131 747,967 1.0031 3.00%
2024-09-30 0 19 1.000 0.860 1.000 116,054 0.983 0.845 0.983 0.767 1.072 129,797 0.8941 -4.76%
2024-08-30 0 22 1.050 0.890 1.050 71,556 1.032 0.875 1.032 0.836 1.101 76,495 0.9354 16.67%
2024-07-31 0 22 0.900 0.900 1.030 129,867 0.885 0.885 1.013 0.806 0.845 161,128 0.8060 7.14%
2024-06-28 0 19 0.840 0.770 0.850 90,464 0.826 0.757 0.836 0.767 0.885 109,153 0.8288 -3.45%
2024-05-31 0 21 0.870 0.770 0.870 213,835 0.855 0.757 0.855 0.757 0.875 271,128 0.7887 10.13%
2024-04-30 0 20 0.790 0.720 0.790 924,935 0.777 0.708 0.777 0.639 0.875 1,319,741 0.7008 1.28%
2024-03-28 0 20 0.780 0.710 0.780 217,549 0.767 0.698 0.767 0.629 0.796 293,203 0.7420 -7.14%
2024-02-29 0 19 0.840 0.730 0.820 10,326 0.826 0.718 0.806 0.718 0.826 13,936 0.7410 15.07%
2024-01-31 0 22 0.730 0.670 0.730 71,296 0.718 0.659 0.718 0.708 0.777 98,060 0.7271 -7.59%
2023-12-29 0 19 0.790 0.730 0.790 81,865 0.777 0.718 0.777 0.688 0.806 109,025 0.7509 -3.66%
2023-11-30 0 22 0.820 0.760 0.800 1,066,263 0.806 0.747 0.786 0.708 0.934 1,381,087 0.7720 -7.87%
2023-10-31 0 20 0.890 0.720 0.870 2,168,677 0.875 0.708 0.855 0.590 0.895 3,101,736 0.6992 4.71%
2023-09-29 0 19 0.850 0.760 0.850 771,380 0.836 0.747 0.836 0.767 0.924 937,775 0.8226 -14.14%
2023-08-31 0 23 0.990 0.810 0.990 327,205 0.973 0.796 0.973 0.914 1.042 345,753 0.9464 -3.88%
2023-07-31 0 20 1.030 1.000 1.080 147,044 1.013 0.983 1.062 0.885 1.131 145,552 1.0103 -8.04%
2023-06-30 0 21 1.120 1.030 1.250 1,737,888 1.101 1.013 1.229 0.993 1.131 1,621,550 1.0717 2.75%
2023-05-31 0 21 1.090 0.950 1.090 113,207 1.072 0.934 1.072 0.924 1.121 106,950 1.0585 3.81%
2023-04-28 0 17 1.050 1.000 1.080 141,215 1.032 0.983 1.062 1.032 1.357 116,675 1.2103 -25.00%
2023-03-31 0 23 1.400 1.400 1.440 1,009,459 1.376 1.376 1.416 1.298 1.553 709,206 1.4234 -11.39%
2023-02-28 0 20 1.580 1.490 1.700 74,964 1.553 1.465 1.671 1.425 1.622 49,646 1.5100 -4.24%
2023-01-31 0 18 1.650 1.490 1.650 481,461 1.622 1.465 1.622 1.494 1.671 307,099 1.5678 2.48%
2022-12-30 0 20 1.610 1.560 1.610 1,555,588 1.583 1.534 1.583 1.366 1.770 967,376 1.6080 -10.56%
2022-11-30 0 22 1.800 1.550 - 4,657 1.770 1.524 - 1.652 1.770 2,854 1.6316 6.51%
2022-10-31 0 20 1.690 1.500 1.800 338,470 1.661 1.475 1.770 1.475 1.671 218,906 1.5462 4.32%
2022-09-30 0 21 1.620 1.520 1.620 111,925 1.593 1.494 1.593 1.386 1.868 70,595 1.5855 -14.74%
2022-08-31 0 23 1.900 1.720 1.990 5,229 1.868 1.691 1.956 1.868 1.966 2,837 1.8431 1.06%
2022-07-29 0 20 1.880 1.700 - 8,609 1.848 1.671 - 1.779 1.848 4,787 1.7984 0.00%
2022-06-30 0 21 1.880 1.720 - 47,255 1.848 1.691 - 1.701 1.966 26,651 1.7731 -3.59%
2022-05-31 0 20 1.950 1.750 2.000 19,500 1.917 1.720 1.966 1.917 1.917 10,172 1.9170 8.33%
2022-04-29 0 18 1.800 1.540 - 306,223 1.770 1.514 - 1.534 1.907 188,898 1.6211 5.88%
2022-03-31 0 23 1.700 - 1.700 145,196 1.671 - 1.671 1.445 1.887 87,786 1.6540 -10.99%
2022-02-28 0 17 1.910 1.790 1.930 1,255,627 1.878 1.760 1.897 1.858 1.966 648,376 1.9366 -2.55%
2022-01-31 0 21 1.960 1.790 1.960 917,619 1.927 1.760 1.927 1.917 2.163 448,368 2.0466 -9.68%
2021-12-31 0 22 2.170 2.020 2.440 1,536,756 2.133 1.986 2.399 1.917 2.133 780,619 1.9686 8.50%
2021-11-30 0 22 2.000 1.900 2.000 5,256,964 1.966 1.868 1.966 1.966 2.163 2,541,414 2.0685 -8.26%
2021-10-29 0 18 2.180 2.110 2.190 1,158,144 2.143 2.074 2.153 2.064 2.261 544,520 2.1269 -3.96%
2021-09-30 0 21 2.270 2.130 2.270 832,968 2.232 2.094 2.232 2.064 2.261 378,304 2.2018 6.07%
2021-08-31 0 22 2.140 2.120 2.500 1,797,828 2.104 2.084 2.458 2.045 2.261 833,568 2.1568 -6.14%
2021-07-30 0 21 2.280 2.200 2.280 281,359 2.241 2.163 2.241 2.114 2.281 125,983 2.2333 -1.72%
2021-06-30 0 21 2.320 2.030 2.320 1,354,664 2.281 1.996 2.281 2.163 2.281 615,214 2.2019 4.04%
2021-05-31 0 20 2.230 2.230 2.300 3,258,321 2.192 2.192 2.261 1.986 2.300 1,487,073 2.1911 -0.89%
2021-04-30 0 19 2.250 2.250 2.280 3,970,088 2.212 2.212 2.241 2.143 2.320 1,805,056 2.1994 -2.17%
2021-03-31 0 23 2.300 2.300 2.340 5,832,878 2.261 2.261 2.300 2.143 2.359 2,553,221 2.2845 -2.13%
2021-02-26 0 18 2.350 2.340 2.350 13,095,863 2.310 2.300 2.310 2.182 2.458 5,781,714 2.2650 -0.84%
2021-01-29 0 20 2.370 2.280 2.370 1,264,986 2.330 2.241 2.330 2.232 2.458 532,521 2.3755 0.00%
2020-12-31 0 22 2.370 2.240 2.400 3,810,355 2.330 2.202 2.359 2.094 2.438 1,632,199 2.3345 5.33%
2020-11-30 0 21 2.250 2.250 2.340 5,063,956 2.212 2.212 2.300 2.212 2.409 2,181,834 2.3210 -6.25%
2020-10-30 0 18 2.400 2.350 2.450 3,153,744 2.359 2.310 2.409 1.887 2.409 1,347,002 2.3413 0.84%
2020-09-30 0 22 2.380 2.300 2.380 1,286,687 2.340 2.261 2.340 2.232 2.379 555,809 2.3150 3.93%
2020-08-31 0 21 2.290 2.290 2.370 2,038,649 2.251 2.251 2.330 2.182 2.458 870,300 2.3425 0.88%
2020-07-31 0 22 2.270 2.270 2.340 3,094,192 2.232 2.232 2.300 2.163 2.409 1,324,725 2.3357 -2.99%
2020-06-30 0 21 2.340 2.340 2.500 4,835,841 2.300 2.300 2.458 2.143 2.458 2,047,053 2.3623 -1.68%
2020-05-29 0 20 2.380 2.300 2.380 1,654,163 2.340 2.261 2.340 2.153 2.418 714,665 2.3146 -0.83%
2020-04-29 0 19 2.400 2.400 2.460 408,681 2.359 2.359 2.418 2.173 2.458 177,708 2.2997 -4.00%
2020-03-31 0 22 2.500 2.300 2.500 2,803,239 2.458 2.261 2.458 1.966 2.458 1,279,805 2.1904 -0.79%
2020-02-28 0 20 2.520 2.520 2.800 1,884,105 2.477 2.477 2.753 2.281 2.507 788,015 2.3910 -3.08%
2020-01-31 0 20 2.600 2.350 2.600 9,213,226 2.556 2.310 2.556 2.261 2.615 3,844,377 2.3965 4.42%
2019-12-31 0 20 2.490 2.400 2.490 3,455,509 2.448 2.359 2.448 2.163 2.605 1,508,390 2.2909 -1.19%
2019-11-29 0 21 2.520 2.390 2.520 3,576,865 2.477 2.350 2.477 2.055 2.605 1,470,227 2.4329 12.50%
2019-10-31 0 21 2.240 2.240 2.330 2,168,790 2.202 2.202 2.291 2.015 2.359 958,424 2.2629 -5.08%
2019-09-30 0 21 2.360 2.000 2.360 2,242,868 2.320 1.966 2.320 2.163 2.330 999,927 2.2430 1.72%
2019-08-30 0 22 2.320 2.210 2.320 1,471,330 2.281 2.173 2.281 2.064 2.350 656,265 2.2420 -3.73%
2019-07-31 0 22 2.410 2.300 2.500 1,397,079 2.369 2.261 2.458 2.251 2.468 602,601 2.3184 -0.41%
2019-06-28 0 19 2.420 2.420 2.600 8,703,179 2.379 2.379 2.556 2.251 2.458 3,778,871 2.3031 -1.22%
2019-05-31 0 21 2.450 2.400 2.450 4,711,262 2.409 2.359 2.409 2.261 2.644 1,942,889 2.4249 -4.30%
2019-04-30 0 19 2.560 2.560 2.650 5,805,609 2.517 2.517 2.605 2.310 2.635 2,315,381 2.5074 8.94%
2019-03-29 0 21 2.350 2.350 2.500 2,100,784 2.310 2.310 2.458 2.064 2.359 934,821 2.2473 7.31%
2019-02-28 0 17 2.190 2.190 2.350 553,678 2.153 2.153 2.310 2.064 2.232 254,508 2.1755 -2.67%
2019-01-31 0 22 2.250 2.150 2.250 870,967 2.212 2.114 2.212 2.064 2.271 406,823 2.1409 -2.17%
2018-12-31 0 19 2.300 2.050 2.300 6,748,620 2.261 2.015 2.261 2.055 2.350 2,989,058 2.2578 0.00%
2018-11-30 0 22 2.300 2.180 2.380 3,011,388 2.261 2.143 2.340 2.074 2.310 1,327,598 2.2683 5.02%
2018-10-31 0 21 2.190 2.190 2.290 6,886,287 2.153 2.153 2.251 1.976 2.330 3,166,028 2.1751 -7.59%
2018-09-28 0 19 2.370 2.290 2.370 3,703,896 2.330 2.251 2.330 2.241 2.536 1,620,832 2.2852 3.49%
2018-08-31 0 23 2.290 2.290 2.350 2,476,620 2.251 2.251 2.310 2.222 2.310 1,098,394 2.2548 0.00%
2018-07-31 0 21 2.290 2.290 2.380 4,881,274 2.251 2.251 2.340 2.084 2.340 2,173,141 2.2462 -3.78%
2018-06-29 0 20 2.380 2.300 2.380 5,966,551 2.340 2.261 2.340 2.153 2.389 2,619,306 2.2779 -0.83%
2018-05-31 0 21 2.400 2.370 2.400 15,942,659 2.359 2.330 2.359 2.241 2.399 6,920,339 2.3037 3.00%
2018-04-30 0 19 2.330 2.330 2.390 103,431,241 2.291 2.291 2.350 2.261 2.526 45,531,852 2.2716 -3.72%
2018-03-29 0 21 2.420 2.380 2.420 10,277,247 2.379 2.340 2.379 2.261 2.556 4,273,351 2.4050 -2.02%
2018-02-28 0 18 2.470 2.480 2.490 8,014,153 2.428 2.438 2.448 2.084 2.458 3,456,273 2.3187 11.76%
2018-01-31 0 22 2.210 2.210 2.350 7,440,669 2.173 2.173 2.310 1.956 2.350 3,367,002 2.2099 5.24%
2017-12-29 0 19 2.100 2.100 2.180 8,716,253 2.064 2.064 2.143 1.986 2.418 4,070,207 2.1415 -7.08%
2017-11-30 0 22 2.260 2.220 2.260 13,171,385 2.222 2.182 2.222 1.966 2.536 5,819,701 2.2632 8.65%
2017-10-31 0 20 2.080 2.080 2.120 7,161,924 2.045 2.045 2.084 1.966 2.202 3,465,770 2.0665 0.00%
2017-09-29 0 21 2.080 2.080 2.090 10,005,953 2.045 2.045 2.055 1.868 2.428 4,903,485 2.0406 -1.42%
2017-08-31 0 22 2.110 2.110 2.130 7,002,216 2.074 2.074 2.094 1.917 2.232 3,427,891 2.0427 -7.86%
2017-07-31 0 21 2.290 2.150 2.300 8,582,609 2.251 2.114 2.261 2.114 2.399 3,784,449 2.2679 -2.55%
2017-06-30 0 22 2.350 2.340 2.350 12,362,285 2.310 2.300 2.310 1.966 2.625 5,068,335 2.4391 -6.75%
2017-05-31 0 20 2.520 2.520 2.570 10,533,078 2.477 2.477 2.526 2.438 2.713 4,145,065 2.5411 -9.35%
2017-04-28 0 17 2.780 2.780 2.820 30,325,425 2.733 2.733 2.772 2.556 2.900 11,110,095 2.7295 4.91%
2017-03-31 0 23 2.650 2.640 2.670 46,738,936 2.605 2.595 2.625 2.546 2.713 18,107,799 2.5811 0.00%
2017-02-28 0 20 2.650 2.650 2.660 40,430,330 2.605 2.605 2.615 2.320 2.703 16,004,246 2.5262 7.72%
2017-01-27 0 19 2.460 2.430 2.460 32,578,020 2.418 2.389 2.418 2.271 2.743 13,064,545 2.4936 -6.82%
2016-12-30 0 20 2.640 2.620 2.640 39,268,362 2.595 2.576 2.595 2.261 2.615 16,030,782 2.4496 6.45%
2016-11-30 0 22 2.480 2.440 2.480 45,791,309 2.438 2.399 2.438 2.418 2.743 17,510,902 2.6150 -7.46%
2016-10-31 0 19 2.680 2.680 2.700 32,839,245 2.635 2.635 2.654 2.526 2.861 12,364,441 2.6559 -5.96%
2016-09-30 0 21 2.850 2.850 2.880 128,822,591 2.802 2.802 2.831 2.526 3.264 46,505,572 2.7700 2.15%
2016-08-31 0 22 2.790 2.790 2.840 412,152,618 2.743 2.743 2.792 2.507 3.981 125,016,692 3.2968 -2.79%
2016-07-29 0 16 2.870 2.860 2.880 841,349,631 2.821 2.812 2.831 1.976 9.034 309,459,116 2.7188

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top