ZXZN Qi-House Holdings Limited (HKG:8395)
Hong Kong · Delayed Price · Currency is HKD 1.230
+0.060 (5.13%)
Jun 1, 2026, 3:58 PM HKT
ZXZN Qi-House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.17 | 1.27 | 1.16 | 1.16 | - | -0.85% | 1,960,000 |
| May 29, 2026 | 1.30 | 1.30 | 1.10 | 1.17 | 1.17 | -10.00% | 5,480,000 |
| May 28, 2026 | 1.32 | 1.40 | 1.30 | 1.30 | 1.30 | -0.76% | 2,600,000 |
| May 27, 2026 | 1.57 | 1.70 | 1.29 | 1.31 | 1.31 | -14.94% | 10,880,000 |
| May 26, 2026 | 1.25 | 1.54 | 1.25 | 1.54 | 1.54 | 28.33% | 12,020,000 |
| May 21, 2026 | 1.03 | 1.29 | 1.01 | 1.20 | 1.20 | 20.00% | 8,040,000 |
| May 20, 2026 | 1.06 | 1.28 | 1.00 | 1.00 | 1.00 | - | 20,640,000 |
| May 19, 2026 | 1.02 | 1.08 | 0.98 | 1.00 | 1.00 | 3.09% | 7,840,000 |
| May 18, 2026 | 0.86 | 1.04 | 0.86 | 0.97 | 0.97 | 12.79% | 8,760,000 |
| May 15, 2026 | 0.86 | 0.90 | 0.83 | 0.86 | 0.86 | 7.50% | 2,200,000 |
| May 14, 2026 | 0.79 | 0.85 | 0.79 | 0.80 | 0.80 | 2.56% | 2,160,000 |
| May 13, 2026 | 0.77 | 0.78 | 0.74 | 0.78 | 0.78 | 2.63% | 1,760,000 |
| May 12, 2026 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 1.33% | 2,300,000 |
| May 11, 2026 | 0.72 | 0.80 | 0.72 | 0.75 | 0.75 | 7.14% | 3,580,000 |
| May 8, 2026 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 4.48% | 2,320,000 |
| May 7, 2026 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | - | 2,720,000 |
| May 6, 2026 | 0.69 | 0.71 | 0.63 | 0.67 | 0.67 | 1.52% | 3,200,000 |
| May 5, 2026 | 0.58 | 0.72 | 0.58 | 0.66 | 0.66 | 24.53% | 7,560,000 |
| May 4, 2026 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 15.22% | 3,560,000 |
| Apr 30, 2026 | 0.40 | 0.47 | 0.40 | 0.46 | 0.46 | 27.78% | 4,580,000 |
| Apr 29, 2026 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 14.29% | 3,760,000 |
| Apr 28, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 2,740,000 |
| Apr 27, 2026 | 0.32 | 0.35 | 0.25 | 0.31 | 0.31 | -4.62% | 6,120,000 |
| Apr 24, 2026 | 0.38 | 0.40 | 0.30 | 0.33 | 0.33 | -14.47% | 6,520,000 |
| Apr 23, 2026 | 0.28 | 0.38 | 0.28 | 0.38 | 0.38 | 52.00% | 8,801,912 |
| Apr 22, 2026 | 0.37 | 0.40 | 0.23 | 0.25 | 0.25 | -20.63% | 122,780,000 |
| Apr 21, 2026 | 0.30 | 0.44 | 0.30 | 0.32 | 0.32 | 8.62% | 15,060,000 |
| Apr 20, 2026 | 0.35 | 0.42 | 0.27 | 0.29 | 0.29 | -15.94% | 26,400,000 |
| Apr 17, 2026 | 0.52 | 0.55 | 0.32 | 0.35 | 0.35 | -34.91% | 17,130,000 |
| Apr 16, 2026 | 0.48 | 0.54 | 0.46 | 0.53 | 0.53 | 15.22% | 3,450,000 |
| Apr 15, 2026 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | 9.52% | 1,760,000 |
| Apr 14, 2026 | 0.35 | 0.52 | 0.35 | 0.42 | 0.42 | 15.07% | 7,260,000 |
| Apr 13, 2026 | 0.32 | 0.38 | 0.30 | 0.37 | 0.37 | 8.96% | 3,080,000 |
| Apr 10, 2026 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 19.64% | 700,000 |
| Apr 9, 2026 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -1.75% | 3,020,000 |
| Apr 8, 2026 | 0.24 | 0.30 | 0.24 | 0.29 | 0.29 | 18.75% | 1,240,000 |
| Apr 2, 2026 | 0.24 | 0.27 | 0.22 | 0.24 | 0.24 | - | 2,280,000 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 200,000 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.17% | 500,000 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.61% | 160,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.26% | 20,000 |
| Mar 26, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 8.84% | 2,560,000 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.37% | 260,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | 140,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | 40,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.78% | 300,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.86% | 100,000 |
| Mar 18, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 2.94% | 3,540,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.32% | 160,000 |
| Mar 16, 2026 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 0.48% | 4,460,000 |