ZXZN Qi-House Holdings Limited (HKG:8395)
Hong Kong · Delayed Price · Currency is HKD 2.080
+0.085 (4.26%)
Oct 27, 2026, 9:59 AM HKT
ZXZN Qi-House Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.99 | 2.13 | 1.99 | 2.08 | 2.08 | 4.26% | 725,000 |
| Oct 26, 2026 | 1.84 | 2.07 | 1.81 | 2.00 | 2.00 | 9.92% | 3,630,000 |
| Oct 23, 2026 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | - | 1,115,000 |
| Oct 22, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 1,575,000 |
| Oct 21, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | 0.56% | 670,000 |
| Oct 20, 2026 | 1.77 | 1.82 | 1.72 | 1.80 | 1.80 | 2.87% | 1,045,000 |
| Oct 16, 2026 | 1.82 | 1.86 | 1.75 | 1.75 | 1.75 | -1.13% | 374,000 |
| Oct 15, 2026 | 1.70 | 1.79 | 1.63 | 1.77 | 1.77 | 3.82% | 1,020,000 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -2.30% | 680,000 |
| Oct 13, 2026 | 1.77 | 1.80 | 1.74 | 1.74 | 1.74 | -3.06% | 700,000 |
| Oct 12, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.56% | 1,180,000 |
| Oct 9, 2026 | 1.80 | 1.82 | 1.74 | 1.79 | 1.79 | -0.56% | 1,220,000 |
| Oct 8, 2026 | 1.88 | 1.88 | 1.77 | 1.80 | 1.80 | -2.71% | 780,000 |
| Oct 7, 2026 | 1.80 | 1.87 | 1.80 | 1.85 | 1.85 | 2.50% | 780,000 |
| Oct 6, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | 460,000 |
| Oct 5, 2026 | 1.87 | 1.87 | 1.74 | 1.74 | 1.74 | -2.25% | 500,000 |
| Oct 2, 2026 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | 9.54% | 3,840,000 |
| Sep 30, 2026 | 1.71 | 1.74 | 1.62 | 1.63 | 1.63 | -7.14% | 3,140,000 |
| Sep 29, 2026 | 1.71 | 1.77 | 1.62 | 1.75 | 1.75 | 1.74% | 2,960,000 |
| Sep 28, 2026 | 1.86 | 1.86 | 1.70 | 1.72 | 1.72 | -7.53% | 2,540,000 |
| Sep 25, 2026 | 1.93 | 2.08 | 1.86 | 1.86 | 1.86 | -8.15% | 1,200,000 |
| Sep 24, 2026 | 1.74 | 2.05 | 1.73 | 2.03 | 2.03 | 17.73% | 6,400,000 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 380,000 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.76 | 1.77 | 1.77 | -2.48% | 3,528,000 |
| Sep 21, 2026 | 1.82 | 1.90 | 1.79 | 1.82 | 1.82 | 4.91% | 1,000,000 |
| Sep 18, 2026 | 1.77 | 1.77 | 1.69 | 1.73 | 1.73 | -0.29% | 2,084,000 |
| Sep 17, 2026 | 1.86 | 1.86 | 1.72 | 1.74 | 1.74 | -4.14% | 1,204,000 |
| Sep 16, 2026 | 1.89 | 1.95 | 1.80 | 1.81 | 1.81 | - | 2,020,000 |
| Sep 15, 2026 | 1.64 | 1.88 | 1.64 | 1.81 | 1.81 | 10.70% | 2,200,000 |
| Sep 14, 2026 | 1.76 | 1.76 | 1.50 | 1.64 | 1.64 | -6.84% | 7,980,000 |
| Sep 11, 2026 | 1.81 | 1.83 | 1.76 | 1.76 | 1.76 | -4.36% | 580,000 |
| Sep 10, 2026 | 1.77 | 1.88 | 1.73 | 1.84 | 1.84 | 4.86% | 2,000,000 |
| Sep 9, 2026 | 1.70 | 1.85 | 1.69 | 1.75 | 1.75 | -5.91% | 3,680,000 |
| Sep 8, 2026 | 2.10 | 2.10 | 1.83 | 1.86 | 1.86 | -11.43% | 5,740,000 |
| Sep 7, 2026 | 2.15 | 2.15 | 2.08 | 2.10 | 2.10 | -2.10% | 2,760,000 |
| Sep 4, 2026 | 2.21 | 2.21 | 2.08 | 2.15 | 2.15 | -2.94% | 4,040,000 |
| Sep 3, 2026 | 2.19 | 2.27 | 2.16 | 2.21 | 2.21 | 0.68% | 3,820,000 |
| Sep 2, 2026 | 2.35 | 2.35 | 2.16 | 2.20 | 2.20 | -6.40% | 2,720,000 |
| Sep 1, 2026 | 2.18 | 2.37 | 2.11 | 2.35 | 2.35 | 7.57% | 4,040,000 |
| Aug 31, 2026 | 2.25 | 2.25 | 2.07 | 2.18 | 2.18 | -5.22% | 4,500,000 |
| Aug 28, 2026 | 2.20 | 2.31 | 2.16 | 2.30 | 2.30 | 2.22% | 3,340,000 |
| Aug 27, 2026 | 2.49 | 2.49 | 2.22 | 2.25 | 2.25 | -9.64% | 6,660,000 |
| Aug 26, 2026 | 2.50 | 2.54 | 2.30 | 2.49 | 2.49 | 3.97% | 6,450,000 |
| Aug 25, 2026 | 2.49 | 2.52 | 2.36 | 2.40 | 2.40 | -1.24% | 5,400,000 |
| Aug 24, 2026 | 2.59 | 2.60 | 2.33 | 2.43 | 2.43 | -2.81% | 4,880,000 |
| Aug 21, 2026 | 2.54 | 2.57 | 2.41 | 2.50 | 2.50 | -1.58% | 5,240,000 |
| Aug 20, 2026 | 2.25 | 2.58 | 2.25 | 2.54 | 2.54 | 13.93% | 7,326,000 |
| Aug 19, 2026 | 2.10 | 2.37 | 2.00 | 2.23 | 2.23 | 5.95% | 6,020,000 |
| Aug 18, 2026 | 2.06 | 2.24 | 2.01 | 2.10 | 2.10 | 2.94% | 8,180,000 |
| Aug 17, 2026 | 1.68 | 2.04 | 1.68 | 2.04 | 2.04 | 24.39% | 16,850,000 |