Qian Hu Corporation Limited (SGX:BCV)
Singapore · Delayed Price · Currency is SGD 0.1690
+0.0010 (0.60%)
At close: Sep 17, 2025
Qian Hu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 20,000 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 20,000 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.09% | 72,500 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 4,800 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.97% | 37,300 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 7,700 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | 3,700 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 600 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.61% | 300 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | 100 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,800 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 300 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 85,100 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 85,500 |
| Jul 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.26% | 29,500 |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 40,000 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,800 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 2,200 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.63% | 48,400 |
| Jul 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 25,200 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,500 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 19,500 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 100 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,500 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 30,000 |
| May 13, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | - | 63,100 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 700 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | 2,400 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.96% | 17,000 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 20,000 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 15,000 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 70,000 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -2.42% | 15,200 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 1,300 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 1,000 |