Qianhai Health Holdings Limited (HKG:0911)
Hong Kong · Delayed Price · Currency is HKD 0.3600
0.00 (0.00%)
Oct 9, 2026, 2:26 PM HKT
Qianhai Health Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30,000 |
| Oct 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.86% | 10,900 |
| Oct 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 21,250 |
| Oct 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 100 |
| Sep 30, 2026 | 0.38 | 0.38 | 0.38 | 0.40 | 0.40 | 3.95% | 80,000 |
| Sep 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 28, 2026 | 0.39 | 0.39 | 0.39 | 0.38 | 0.38 | 2.70% | 30,000 |
| Sep 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 275 |
| Sep 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | - |
| Sep 21, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | -6.41% | 12,350 |
| Sep 18, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 70,000 |
| Sep 17, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | - | 230,000 |
| Sep 16, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.00% | 161,525 |
| Sep 15, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 181,825 |
| Sep 14, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -5.81% | 60,000 |
| Sep 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 48,700 |
| Sep 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 9, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -6.32% | 21,700 |
| Sep 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 20,225 |
| Sep 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 70,000 |
| Sep 3, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -5.77% | 280,000 |
| Sep 2, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 170,000 |
| Sep 1, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 3.77% | 110,275 |
| Aug 31, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | 10,000 |
| Aug 28, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 10,025 |
| Aug 27, 2026 | 0.52 | 0.52 | 0.52 | 0.53 | 0.53 | -1.87% | 40,450 |
| Aug 26, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88% | 7,250 |
| Aug 25, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | 20,000 |
| Aug 24, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.87% | 94,200 |
| Aug 21, 2026 | 0.53 | 0.53 | 0.53 | 0.54 | 0.54 | -0.93% | 10,000 |
| Aug 20, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -10.00% | 220,000 |
| Aug 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 753 |
| Aug 18, 2026 | 0.55 | 0.61 | 0.55 | 0.60 | 0.60 | 14.29% | 200,000 |
| Aug 17, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.94% | 31,000 |
| Aug 14, 2026 | 0.52 | 0.52 | 0.51 | 0.53 | 0.53 | -1.85% | 20,000 |
| Aug 13, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -3.57% | 70,025 |
| Aug 12, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 50,000 |
| Aug 11, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 10, 2026 | 0.59 | 0.60 | 0.55 | 0.55 | 0.55 | -5.17% | 164,000 |
| Aug 7, 2026 | 0.56 | 0.56 | 0.56 | 0.58 | 0.58 | -3.33% | 10,000 |
| Aug 6, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -4.00% | 80,000 |
| Aug 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,000 |
| Aug 4, 2026 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -7.41% | 100,400 |
| Aug 3, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 10.66% | 20,300 |
| Jul 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 8.93% | 180,000 |