Jiangxi Qiyunshan Food Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02797 | 2026-07-09 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0 | 84.15 | 80.15 | 84.30 | 78.20 | 89.95 | 16,000 | 1,301,775 | 81.361 | 84.15 | 80.15 | 84.30 | 78.20 | 89.95 | 16,000 | 81.361 | -0.24% |
| 2026-10-20 | 0 | 84.35 | - | 84.35 | 79.95 | 88.00 | 16,000 | 1,316,025 | 82.252 | 84.35 | - | 84.35 | 79.95 | 88.00 | 16,000 | 82.252 | -5.12% |
| 2026-10-16 | 0 | 88.90 | 81.00 | 85.30 | 90.65 | 98.50 | 1,000 | 94,575 | 94.575 | 88.90 | 81.00 | 85.30 | 90.65 | 98.50 | 1,000 | 94.575 | 2.24% |
| 2026-10-15 | 0 | 86.95 | 81.00 | 84.10 | 88.50 | 88.50 | 1,500 | 132,750 | 88.500 | 86.95 | 81.00 | 84.10 | 88.50 | 88.50 | 1,500 | 88.500 | -1.75% |
| 2026-10-14 | 0 | 88.50 | 81.55 | 84.10 | 88.50 | 88.50 | 1,000 | 88,500 | 88.500 | 88.50 | 81.55 | 84.10 | 88.50 | 88.50 | 1,000 | 88.500 | -1.34% |
| 2026-10-13 | 0 | 89.70 | 81.25 | 89.70 | 89.70 | 89.70 | 1,000 | 94,850 | 94.850 | 89.70 | 81.25 | 89.70 | 89.70 | 89.70 | 1,000 | 94.850 | -0.33% |
| 2026-10-12 | 0 | 90.00 | 82.00 | 90.00 | 86.00 | 92.60 | 12,000 | 1,060,875 | 88.406 | 90.00 | 82.00 | 90.00 | 86.00 | 92.60 | 12,000 | 88.406 | -3.02% |
| 2026-10-09 | 0 | 92.80 | 85.00 | 92.80 | 92.70 | 93.00 | 4,500 | 417,700 | 92.822 | 92.80 | 85.00 | 92.80 | 92.70 | 93.00 | 4,500 | 92.822 | -1.43% |
| 2026-10-08 | 0 | 94.15 | 90.00 | 94.15 | 91.00 | 100.0 | 83,500 | 7,836,200 | 93.847 | 94.15 | 90.00 | 94.15 | 91.00 | 100.0 | 83,500 | 93.847 | -7.70% |
| 2026-10-07 | 0 | 102.0 | - | 102.0 | 102.0 | 102.0 | 1,000 | 105,000 | 105.00 | 102.0 | - | 102.0 | 102.0 | 102.0 | 1,000 | 105.00 | 0.00% |
| 2026-10-06 | 0 | 102.0 | - | 102.0 | 102.0 | 112.8 | 2,000 | 210,350 | 105.18 | 102.0 | - | 102.0 | 102.0 | 112.8 | 2,000 | 105.18 | -0.58% |
| 2026-10-05 | 0 | 102.6 | 90.05 | 102.6 | 102.6 | 102.6 | 500 | 51,300 | 102.60 | 102.6 | 90.05 | 102.6 | 102.6 | 102.6 | 500 | 102.60 | -0.29% |
| 2026-10-02 | 0 | 102.9 | - | 102.9 | 102.9 | 115.0 | 4,000 | 418,150 | 104.54 | 102.9 | - | 102.9 | 102.9 | 115.0 | 4,000 | 104.54 | 2.90% |
| 2026-09-30 | 0 | 100.0 | 98.00 | 100.0 | 91.45 | 105.2 | 22,500 | 2,220,050 | 98.669 | 100.0 | 98.00 | 100.0 | 91.45 | 105.2 | 22,500 | 98.669 | 5.26% |
| 2026-09-29 | 0 | 95.00 | 94.00 | 95.00 | 88.00 | 98.00 | 30,000 | 2,775,900 | 92.530 | 95.00 | 94.00 | 95.00 | 88.00 | 98.00 | 30,000 | 92.530 | 7.95% |
| 2026-09-28 | 0 | 88.00 | 86.70 | 88.00 | 79.95 | 89.95 | 34,000 | 2,780,825 | 81.789 | 88.00 | 86.70 | 88.00 | 79.95 | 89.95 | 34,000 | 81.789 | 8.64% |
| 2026-09-25 | 0 | 81.00 | 77.60 | 81.00 | 76.05 | 85.00 | 20,500 | 1,641,375 | 80.067 | 81.00 | 77.60 | 81.00 | 76.05 | 85.00 | 20,500 | 80.067 | 6.65% |
| 2026-09-24 | 0 | 75.95 | 73.05 | 77.90 | 67.00 | 79.95 | 88,000 | 6,390,250 | 72.616 | 75.95 | 73.05 | 77.90 | 67.00 | 79.95 | 88,000 | 72.616 | 0.53% |
| 2026-09-23 | 0 | 75.55 | 70.55 | 79.65 | 71.90 | 80.00 | 11,000 | 831,900 | 75.627 | 75.55 | 70.55 | 79.65 | 71.90 | 80.00 | 11,000 | 75.627 | 1.89% |
| 2026-09-22 | 0 | 74.15 | 72.55 | 74.15 | 72.55 | 74.15 | 11,000 | 808,200 | 73.473 | 74.15 | 72.55 | 74.15 | 72.55 | 74.15 | 11,000 | 73.473 | 2.56% |
| 2026-09-21 | 0 | 72.30 | 71.00 | 73.90 | 67.45 | 79.50 | 24,500 | 1,837,150 | 74.986 | 72.30 | 71.00 | 73.90 | 67.45 | 79.50 | 24,500 | 74.986 | 7.19% |
| 2026-09-18 | 0 | 67.45 | 66.20 | 67.45 | 67.00 | 70.60 | 17,500 | 1,199,825 | 68.561 | 67.45 | 66.20 | 67.45 | 67.00 | 70.60 | 17,500 | 68.561 | -2.88% |
| 2026-09-17 | 0 | 69.45 | 68.75 | 69.50 | 65.00 | 79.90 | 49,000 | 3,381,975 | 69.020 | 69.45 | 68.75 | 69.50 | 65.00 | 79.90 | 49,000 | 69.020 | -13.19% |
| 2026-09-16 | 0 | 80.00 | - | 80.00 | 80.00 | 80.05 | 2,000 | 160,025 | 80.013 | 80.00 | - | 80.00 | 80.00 | 80.05 | 2,000 | 80.013 | 0.00% |
| 2026-09-15 | 0 | 80.00 | - | 80.00 | 80.00 | 85.00 | 11,000 | 895,225 | 81.384 | 80.00 | - | 80.00 | 80.00 | 85.00 | 11,000 | 81.384 | -5.88% |
| 2026-09-14 | 0 | 85.00 | 83.90 | 87.80 | 83.00 | 86.00 | 12,000 | 1,006,125 | 83.844 | 85.00 | 83.90 | 87.80 | 83.00 | 86.00 | 12,000 | 83.844 | -0.58% |
| 2026-09-11 | 0 | 85.50 | 85.60 | 86.45 | 84.50 | 91.65 | 48,000 | 4,237,850 | 88.289 | 85.50 | 85.60 | 86.45 | 84.50 | 91.65 | 48,000 | 88.289 | -2.06% |
| 2026-09-10 | 0 | 87.30 | 86.30 | 89.75 | 86.80 | 93.00 | 29,500 | 2,621,525 | 88.865 | 87.30 | 86.30 | 89.75 | 86.80 | 93.00 | 29,500 | 88.865 | -6.73% |
| 2026-09-09 | 0 | 93.60 | 93.60 | 95.65 | 93.05 | 101.9 | 9,000 | 863,675 | 95.964 | 93.60 | 93.60 | 95.65 | 93.05 | 101.9 | 9,000 | 95.964 | -4.10% |
| 2026-09-08 | 0 | 97.60 | 94.20 | 97.60 | 90.40 | 102.0 | 60,000 | 5,800,375 | 96.673 | 97.60 | 94.20 | 97.60 | 90.40 | 102.0 | 60,000 | 96.673 | 4.66% |
| 2026-09-07 | 0 | 93.25 | 93.25 | 94.65 | 88.00 | 102.0 | 99,000 | 9,417,500 | 95.126 | 93.25 | 93.25 | 94.65 | 88.00 | 102.0 | 99,000 | 95.126 | 7.80% |
| 2026-09-04 | 0 | 86.50 | 86.00 | 87.40 | 83.00 | 87.80 | 39,500 | 3,402,600 | 86.142 | 86.50 | 86.00 | 87.40 | 83.00 | 87.80 | 39,500 | 86.142 | 2.19% |
| 2026-09-03 | 0 | 84.65 | 84.65 | 86.80 | 84.65 | 91.80 | 33,500 | 2,900,275 | 86.575 | 84.65 | 84.65 | 86.80 | 84.65 | 91.80 | 33,500 | 86.575 | -2.31% |
| 2026-09-02 | 0 | 86.65 | 86.60 | 90.00 | 86.50 | 92.00 | 20,000 | 1,783,475 | 89.174 | 86.65 | 86.60 | 90.00 | 86.50 | 92.00 | 20,000 | 89.174 | -3.99% |
| 2026-09-01 | 0 | 90.25 | 90.25 | 90.45 | 90.25 | 98.10 | 47,500 | 4,493,600 | 94.602 | 90.25 | 90.25 | 90.45 | 90.25 | 98.10 | 47,500 | 94.602 | -4.04% |
| 2026-08-31 | 0 | 94.05 | 93.70 | 94.05 | 85.00 | 100.2 | 120,000 | 11,063,050 | 92.192 | 94.05 | 93.70 | 94.05 | 85.00 | 100.2 | 120,000 | 92.192 | 6.27% |
| 2026-08-28 | 0 | 88.50 | 88.00 | 88.60 | 86.00 | 91.55 | 74,600 | 6,598,500 | 88.452 | 88.50 | 88.00 | 88.60 | 86.00 | 91.55 | 74,600 | 88.452 | -3.80% |
| 2026-08-27 | 0 | 92.00 | 91.50 | 92.00 | 91.50 | 104.5 | 111,000 | 10,769,350 | 97.021 | 92.00 | 91.50 | 92.00 | 91.50 | 104.5 | 111,000 | 97.021 | -5.64% |
| 2026-08-26 | 0 | 97.50 | 97.60 | 100.9 | 95.00 | 104.9 | 80,500 | 8,035,250 | 99.817 | 97.50 | 97.60 | 100.9 | 95.00 | 104.9 | 80,500 | 99.817 | -3.85% |
| 2026-08-25 | 0 | 101.4 | 101.0 | 101.4 | 100.1 | 107.5 | 39,500 | 4,103,750 | 103.89 | 101.4 | 101.0 | 101.4 | 100.1 | 107.5 | 39,500 | 103.89 | 0.40% |
| 2026-08-24 | 0 | 101.0 | 100.7 | 102.0 | 99.00 | 104.7 | 32,000 | 3,254,150 | 101.69 | 101.0 | 100.7 | 102.0 | 99.00 | 104.7 | 32,000 | 101.69 | -3.53% |
| 2026-08-21 | 0 | 104.7 | 104.7 | 107.0 | 104.0 | 110.0 | 38,500 | 4,114,450 | 106.87 | 104.7 | 104.7 | 107.0 | 104.0 | 110.0 | 38,500 | 106.87 | -4.82% |
| 2026-08-20 | 0 | 110.0 | 106.7 | 108.9 | 101.2 | 113.0 | 79,506 | 8,559,928 | 107.66 | 110.0 | 106.7 | 108.9 | 101.2 | 113.0 | 79,506 | 107.66 | 5.77% |
| 2026-08-19 | 0 | 104.0 | 102.5 | 105.2 | 98.00 | 106.3 | 69,000 | 7,020,075 | 101.74 | 104.0 | 102.5 | 105.2 | 98.00 | 106.3 | 69,000 | 101.74 | -3.17% |
| 2026-08-18 | 0 | 107.4 | 105.8 | 107.8 | 105.0 | 115.0 | 92,020 | 10,163,320 | 110.45 | 107.4 | 105.8 | 107.8 | 105.0 | 115.0 | 92,020 | 110.45 | -1.20% |
| 2026-08-17 | 0 | 108.7 | 108.7 | 110.0 | 100.2 | 116.9 | 116,000 | 12,644,400 | 109.00 | 108.7 | 108.7 | 110.0 | 100.2 | 116.9 | 116,000 | 109.00 | 7.62% |
| 2026-08-14 | 0 | 101.0 | 99.95 | 101.2 | 98.00 | 110.7 | 83,500 | 8,497,850 | 101.77 | 101.0 | 99.95 | 101.2 | 98.00 | 110.7 | 83,500 | 101.77 | -4.72% |
| 2026-08-13 | 0 | 106.0 | 104.1 | 105.9 | 96.55 | 118.7 | 217,500 | 23,248,250 | 106.89 | 106.0 | 104.1 | 105.9 | 96.55 | 118.7 | 217,500 | 106.89 | 1.92% |
| 2026-08-12 | 0 | 104.0 | 104.4 | 106.0 | 97.00 | 114.2 | 123,500 | 12,985,525 | 105.15 | 104.0 | 104.4 | 106.0 | 97.00 | 114.2 | 123,500 | 105.15 | 7.44% |
| 2026-08-11 | 0 | 96.80 | 95.00 | 100.0 | 95.05 | 109.6 | 100,500 | 10,254,975 | 102.04 | 96.80 | 95.00 | 100.0 | 95.05 | 109.6 | 100,500 | 102.04 | -0.72% |
| 2026-08-10 | 0 | 97.50 | 97.50 | 100.0 | 80.00 | 114.2 | 129,000 | 12,400,475 | 96.128 | 97.50 | 97.50 | 100.0 | 80.00 | 114.2 | 129,000 | 96.128 | -2.26% |
| 2026-08-07 | 0 | 99.75 | 94.00 | 100.0 | 68.00 | 103.0 | 505,300 | 43,595,506 | 86.276 | 99.75 | 94.00 | 100.0 | 68.00 | 103.0 | 505,300 | 86.276 | 45.94% |
| 2026-08-06 | 0 | 68.35 | 67.95 | 68.35 | 63.95 | 72.00 | 115,500 | 7,806,085 | 67.585 | 68.35 | 67.95 | 68.35 | 63.95 | 72.00 | 115,500 | 67.585 | -1.16% |
| 2026-08-05 | 0 | 69.15 | 69.15 | 69.20 | 67.60 | 83.00 | 238,000 | 17,740,875 | 74.541 | 69.15 | 69.15 | 69.20 | 67.60 | 83.00 | 238,000 | 74.541 | -4.82% |
| 2026-08-04 | 0 | 72.65 | 72.00 | 72.70 | 63.95 | 74.05 | 138,500 | 9,546,450 | 68.927 | 72.65 | 72.00 | 72.70 | 63.95 | 74.05 | 138,500 | 68.927 | 11.94% |
| 2026-08-03 | 0 | 64.90 | 64.50 | 64.90 | 62.40 | 84.00 | 184,500 | 12,643,650 | 68.529 | 64.90 | 64.50 | 64.90 | 62.40 | 84.00 | 184,500 | 68.529 | -14.61% |
| 2026-07-31 | 0 | 76.00 | 75.35 | 76.00 | 62.00 | 85.40 | 273,000 | 21,303,025 | 78.033 | 76.00 | 75.35 | 76.00 | 62.00 | 85.40 | 273,000 | 78.033 | 12.59% |
| 2026-07-30 | 0 | 67.50 | 67.45 | 68.50 | 63.20 | 110.0 | 712,500 | 59,229,430 | 83.129 | 67.50 | 67.45 | 68.50 | 63.20 | 110.0 | 712,500 | 83.129 | 12.50% |
| 2026-07-29 | 0 | 60.00 | 60.00 | 63.00 | 51.15 | 62.85 | 155,000 | 8,816,625 | 56.881 | 60.00 | 60.00 | 63.00 | 51.15 | 62.85 | 155,000 | 56.881 | -5.14% |
| 2026-07-28 | 0 | 63.25 | 62.50 | 63.50 | 30.50 | 70.05 | 1,123,770 | 51,758,654 | 46.058 | 63.25 | 62.50 | 63.50 | 30.50 | 70.05 | 1,123,770 | 46.058 | 107.51% |
| 2026-07-27 | 0 | 30.48 | 29.70 | 30.48 | 29.20 | 32.00 | 109,600 | 3,268,551 | 29.823 | 30.48 | 29.70 | 30.48 | 29.20 | 32.00 | 109,600 | 29.823 | -2.18% |
| 2026-07-24 | 0 | 31.16 | 31.00 | 31.16 | 30.00 | 34.02 | 130,500 | 4,149,130 | 31.794 | 31.16 | 31.00 | 31.16 | 30.00 | 34.02 | 130,500 | 31.794 | -3.35% |
| 2026-07-23 | 0 | 32.24 | 32.24 | 32.30 | 32.00 | 34.14 | 757,500 | 23,569,845 | 31.115 | 32.24 | 32.24 | 32.30 | 32.00 | 34.14 | 757,500 | 31.115 | 0.12% |
| 2026-07-22 | 0 | 32.20 | 32.00 | 32.16 | 30.00 | 35.30 | 306,170 | 10,027,532 | 32.752 | 32.20 | 32.00 | 32.16 | 30.00 | 35.30 | 306,170 | 32.752 | 0.69% |
| 2026-07-21 | 0 | 31.98 | 31.52 | 31.98 | 29.00 | 37.06 | 525,700 | 17,010,778 | 32.358 | 31.98 | 31.52 | 31.98 | 29.00 | 37.06 | 525,700 | 32.358 | -3.03% |
| 2026-07-20 | 0 | 32.98 | 32.90 | 32.98 | 29.10 | 47.50 | 829,340 | 31,180,805 | 37.597 | 32.98 | 32.90 | 32.98 | 29.10 | 47.50 | 829,340 | 37.597 | 17.37% |
| 2026-07-17 | 0 | 28.10 | 28.00 | 28.10 | 25.00 | 36.50 | 602,000 | 17,929,387 | 29.783 | 28.10 | 28.00 | 28.10 | 25.00 | 36.50 | 602,000 | 29.783 | -4.42% |
| 2026-07-16 | 0 | 29.40 | 29.10 | 29.40 | 20.02 | 38.00 | 819,001 | 24,327,143 | 29.703 | 29.40 | 29.10 | 29.40 | 20.02 | 38.00 | 819,001 | 29.703 | 36.87% |
| 2026-07-15 | 0 | 21.48 | 20.88 | 21.38 | 17.00 | 23.70 | 835,620 | 16,768,218 | 20.067 | 21.48 | 20.88 | 21.38 | 17.00 | 23.70 | 835,620 | 20.067 | 11.87% |
| 2026-07-14 | 0 | 19.20 | 19.08 | 19.20 | 18.01 | 27.30 | 622,541 | 12,261,623 | 19.696 | 19.20 | 19.08 | 19.20 | 18.01 | 27.30 | 622,541 | 19.696 | -29.67% |
| 2026-07-13 | 0 | 27.30 | 27.12 | 27.30 | 12.99 | 28.00 | 1,593,348 | 31,630,931 | 19.852 | 27.30 | 27.12 | 27.30 | 12.99 | 28.00 | 1,593,348 | 19.852 | 116.67% |
| 2026-07-10 | 0 | 12.60 | 12.60 | 13.12 | 12.50 | 22.00 | 1,365,500 | 21,627,347 | 15.838 | 12.60 | 12.60 | 13.12 | 12.50 | 22.00 | 1,365,500 | 15.838 | -40.00% |
| 2026-07-09 | 0 | 21.00 | 20.90 | 21.00 | 16.00 | 26.00 | 10,084,200 | 172,376,967 | 17.094 | 21.00 | 20.90 | 21.00 | 16.00 | 26.00 | 10,084,200 | 17.094 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.