ZXZN Qi-House Holdings Limited (HKG:8395)
Hong Kong · Delayed Price · Currency is HKD 1.270
-0.010 (-0.78%)
Jul 10, 2026, 3:32 PM HKT
ZXZN Qi-House Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 800,000 |
| Jul 9, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | - | 680,000 |
| Jul 8, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 560,000 |
| Jul 7, 2026 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | 0.78% | 1,140,000 |
| Jul 6, 2026 | 1.25 | 1.31 | 1.22 | 1.28 | 1.28 | 2.40% | 2,860,000 |
| Jul 3, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | - | 1,160,000 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | - | 980,000 |
| Jun 30, 2026 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 2,760,000 |
| Jun 29, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 1,360,000 |
| Jun 26, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 1,280,000 |
| Jun 25, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 3.36% | 1,760,000 |
| Jun 24, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 500,000 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | - | 1,380,000 |
| Jun 22, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 760,000 |
| Jun 18, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 2.54% | 800,000 |
| Jun 17, 2026 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 2,080,000 |
| Jun 16, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 1,320,000 |
| Jun 15, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 740,000 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | - | 2,500,000 |
| Jun 11, 2026 | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 4,720,000 |
| Jun 10, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 0.83% | 1,080,000 |
| Jun 9, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 400,000 |
| Jun 8, 2026 | 1.20 | 1.26 | 1.18 | 1.24 | 1.24 | 2.48% | 1,220,000 |
| Jun 5, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 1,540,000 |
| Jun 4, 2026 | 1.24 | 1.26 | 1.19 | 1.25 | 1.25 | 0.81% | 1,660,000 |
| Jun 3, 2026 | 1.22 | 1.26 | 1.15 | 1.24 | 1.24 | 1.64% | 3,820,000 |
| Jun 2, 2026 | 1.23 | 1.28 | 1.19 | 1.22 | 1.22 | -0.81% | 2,280,000 |
| Jun 1, 2026 | 1.17 | 1.27 | 1.16 | 1.23 | 1.23 | 5.13% | 3,500,000 |
| 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 |