ZXZN Qi-House Holdings Limited (HKG:8395)
Hong Kong · Delayed Price · Currency is HKD 2.425
-0.070 (-2.81%)
Aug 24, 2026, 3:59 PM HKT
ZXZN Qi-House Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.54 | 1.73 | 1.53 | 1.64 | 1.64 | 5.13% | 3,660,000 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.49 | 1.56 | 1.56 | -3.70% | 3,880,000 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.11 | 1.62 | 1.62 | -1.52% | 9,640,000 |
| Aug 11, 2026 | 1.70 | 1.72 | 1.62 | 1.65 | 1.65 | -2.08% | 2,940,000 |
| Aug 10, 2026 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 5.33% | 6,320,000 |
| Aug 7, 2026 | 1.55 | 1.64 | 1.55 | 1.60 | 1.60 | 4.93% | 5,380,000 |
| Aug 6, 2026 | 1.45 | 1.55 | 1.40 | 1.52 | 1.52 | 8.57% | 3,800,000 |
| Aug 5, 2026 | 1.26 | 1.43 | 1.26 | 1.40 | 1.40 | 15.70% | 7,100,000 |
| Aug 4, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -2.81% | 740,000 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | 420,000 |
| Jul 31, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 500,000 |
| Jul 30, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | - | 460,000 |
| Jul 29, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | - | 840,000 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 860,000 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 320,000 |
| Jul 24, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -1.56% | 480,000 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 740,000 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | - | 980,000 |
| Jul 21, 2026 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 4.03% | 1,980,000 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 3,560,000 |
| Jul 17, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,020,000 |
| Jul 16, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 740,000 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 880,000 |
| Jul 14, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 600,000 |
| Jul 13, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 820,000 |
| 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 |