Qianhai Health Holdings Limited (HKG:0911)
Hong Kong · Delayed Price · Currency is HKD 0.4100
+0.1150 (38.98%)
Apr 24, 2026, 4:08 PM HKT
Qianhai Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.30 | 0.49 | 0.30 | 0.42 | - | 42.37% | 3,844,920 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 235,600 |
| Apr 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 13,625 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 23,000 |
| Apr 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 43,500 |
| Apr 16, 2026 | 0.31 | 0.31 | 0.31 | 0.30 | 0.30 | 9.09% | 32,925 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 50 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 20,000 |
| Apr 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Apr 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12,050 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 22,050 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,125 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 40,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 120,500 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 20,000 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | - | 28,250 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 270,000 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 210,000 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 50,550 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | -6.90% | 18,250 |
| Mar 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,350 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,625 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 322,825 |
| Mar 10, 2026 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 3.51% | 95,000 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 105,700 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 130,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 55,000 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 75,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 22,327 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 65,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,575 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 23,231 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40,000 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.43% | 144,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 250 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |