Qianhai Health Holdings Ltd. 0911
HKEX · Hong Kong SAR China · Distribution Services
HKD 0.39500.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.40 | +3.95% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-29 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-28 | HKD 0.38 | +2.70% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-25 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-24 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-23 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-22 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-21 | HKD 0.37 | -6.41% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-18 | HKD 0.39 | +2.63% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 70.00K |
| 2026-09-17 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.35 | 230.00K |
| 2026-09-16 | HKD 0.38 | -5.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 161.53K |
| 2026-09-15 | HKD 0.40 | -1.23% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 181.83K |
| 2026-09-14 | HKD 0.41 | -5.81% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 60.00K |
| 2026-09-11 | HKD 0.43 | -3.37% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 48.70K |
| 2026-09-10 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-09 | HKD 0.44 | -6.32% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 21.70K |
| 2026-09-08 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-07 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-04 | HKD 0.47 | -4.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 70.00K |
| 2026-09-03 | HKD 0.49 | -5.77% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-02 | HKD 0.52 | -5.45% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 170.00K |
| 2026-09-01 | HKD 0.55 | +3.77% | HKD 0.52 | HKD 0.56 | HKD 0.54 | 110.28K |
| 2026-08-31 | HKD 0.53 | +0.95% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 10.00K |
| 2026-08-28 | HKD 0.52 | 0.00% | HKD 0.53 | HKD 0.52 | HKD 0.52 | 10.03K |
| 2026-08-27 | HKD 0.52 | -1.87% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-26 | HKD 0.54 | +2.88% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-25 | HKD 0.52 | -0.95% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-24 | HKD 0.52 | -1.87% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 94.20K |
| 2026-08-21 | HKD 0.54 | -0.93% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 10.00K |
| 2026-08-20 | HKD 0.54 | -10.00% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 220.00K |
| 2026-08-19 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-08-18 | HKD 0.60 | +14.29% | HKD 0.55 | HKD 0.61 | HKD 0.55 | 200.00K |
| 2026-08-17 | HKD 0.52 | -0.94% | HKD 0.53 | HKD 0.53 | HKD 0.52 | 31.00K |
| 2026-08-14 | HKD 0.53 | -1.85% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-08-13 | HKD 0.54 | -3.57% | HKD 0.52 | HKD 0.54 | HKD 0.51 | 70.03K |
| 2026-08-12 | HKD 0.56 | +1.82% | HKD 0.52 | HKD 0.56 | HKD 0.52 | 50.00K |
| 2026-08-11 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-10 | HKD 0.55 | -5.17% | HKD 0.59 | HKD 0.60 | HKD 0.55 | 164.00K |
| 2026-08-07 | HKD 0.58 | -3.33% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-08-06 | HKD 0.60 | -4.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-08-05 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-04 | HKD 0.63 | -7.41% | HKD 0.68 | HKD 0.68 | HKD 0.61 | 100.40K |
| 2026-08-03 | HKD 0.68 | +10.66% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 20.30K |
| 2026-07-31 | HKD 0.61 | +8.93% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 180.00K |
| 2026-07-30 | HKD 0.56 | +3.70% | HKD 0.54 | HKD 0.56 | HKD 0.54 | 120.00K |
| 2026-07-29 | HKD 0.54 | -11.48% | HKD 0.61 | HKD 0.61 | HKD 0.53 | 616.25K |
| 2026-07-28 | HKD 0.61 | -3.17% | HKD 0.63 | HKD 0.63 | HKD 0.61 | 130.10K |
| 2026-07-27 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-24 | HKD 0.63 | -1.56% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 22.00K |
| 2026-07-23 | HKD 0.64 | -5.88% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 30.00K |
| 2026-07-22 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-21 | HKD 0.68 | +3.03% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-20 | HKD 0.66 | -1.49% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-17 | HKD 0.67 | -15.19% | HKD 0.76 | HKD 0.76 | HKD 0.65 | 190.50K |
| 2026-07-16 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-07-15 | HKD 0.79 | +5.33% | HKD 0.79 | HKD 0.83 | HKD 0.79 | 317.40K |
| 2026-07-14 | HKD 0.75 | +2.74% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-07-13 | HKD 0.73 | +1.39% | HKD 0.82 | HKD 0.82 | HKD 0.72 | 190.50K |
| 2026-07-10 | HKD 0.72 | -7.69% | HKD 0.77 | HKD 0.77 | HKD 0.71 | 22.30K |
| 2026-07-09 | HKD 0.78 | -9.30% | HKD 0.75 | HKD 0.83 | HKD 0.74 | 230.00K |
| 2026-07-08 | HKD 0.86 | +24.64% | HKD 0.69 | HKD 0.92 | HKD 0.69 | 463.38K |
| 2026-07-07 | HKD 0.69 | +6.15% | HKD 0.63 | HKD 0.70 | HKD 0.63 | 55.10K |
| 2026-07-06 | HKD 0.65 | -1.52% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 20.50K |
| 2026-07-03 | HKD 0.66 | -4.35% | HKD 0.70 | HKD 0.70 | HKD 0.66 | 210.45K |
| 2026-07-02 | HKD 0.69 | +7.81% | HKD 0.68 | HKD 0.70 | HKD 0.68 | 180.20K |
| 2026-06-30 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 60.08K |
| 2026-06-29 | HKD 0.65 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.65 | 70.05K |
| 2026-06-26 | HKD 0.65 | +14.04% | HKD 0.57 | HKD 0.65 | HKD 0.57 | 196.00K |
| 2026-06-25 | HKD 0.57 | -12.31% | HKD 0.64 | HKD 0.64 | HKD 0.56 | 130.20K |
| 2026-06-24 | HKD 0.65 | +27.45% | HKD 0.58 | HKD 0.65 | HKD 0.57 | 552.80K |
| 2026-06-23 | HKD 0.51 | -20.31% | HKD 0.64 | HKD 0.64 | HKD 0.50 | 490.00K |
| 2026-06-22 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 90.00K |
| 2026-06-18 | HKD 0.64 | -8.57% | HKD 0.67 | HKD 0.67 | HKD 0.64 | 102.90K |
| 2026-06-17 | HKD 0.70 | +11.11% | HKD 0.63 | HKD 0.72 | HKD 0.63 | 211.00K |
| 2026-06-16 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-06-15 | HKD 0.63 | -10.00% | HKD 0.69 | HKD 0.69 | HKD 0.62 | 430.50K |
| 2026-06-12 | HKD 0.70 | -2.78% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 150.00K |
| 2026-06-11 | HKD 0.72 | -4.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 10.00K |
| 2026-06-10 | HKD 0.75 | +2.74% | HKD 0.71 | HKD 0.75 | HKD 0.70 | 130.00K |
| 2026-06-09 | HKD 0.73 | -3.95% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 50.00K |
| 2026-06-08 | HKD 0.76 | -1.30% | HKD 0.83 | HKD 0.77 | HKD 0.76 | 70.00K |
| 2026-06-05 | HKD 0.77 | +11.59% | HKD 0.72 | HKD 0.80 | HKD 0.76 | 312.50K |
| 2026-06-04 | HKD 0.69 | -5.48% | HKD 0.71 | HKD 0.73 | HKD 0.67 | 238.30K |
| 2026-06-03 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 90.50K |
| 2026-06-02 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.80 | HKD 0.73 | 220.20K |
| 2026-06-01 | HKD 0.73 | -2.67% | HKD 0.74 | HKD 0.75 | HKD 0.65 | 780.13K |
| 2026-05-29 | HKD 0.75 | +19.05% | HKD 0.63 | HKD 0.82 | HKD 0.63 | 860.00K |
| 2026-05-28 | HKD 0.63 | -12.50% | HKD 0.68 | HKD 0.68 | HKD 0.60 | 561.25K |
| 2026-05-27 | HKD 0.72 | +2.86% | HKD 0.72 | HKD 0.73 | HKD 0.72 | 114.50K |
| 2026-05-26 | HKD 0.70 | -4.11% | HKD 0.73 | HKD 0.73 | HKD 0.68 | 301.25K |