ZXZN Qi-House Holdings Limited 8395
HKEX · Hong Kong SAR China · Retail Trade
HKD 1.63-0.13 (-7.14%)
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 1.63 | -7.14% | HKD 1.70 | HKD 1.74 | HKD 1.62 | 3.14M |
| 2026-09-29 | HKD 1.75 | +1.74% | HKD 1.72 | HKD 1.77 | HKD 1.62 | 2.96M |
| 2026-09-28 | HKD 1.72 | -7.53% | HKD 1.86 | HKD 1.86 | HKD 1.70 | 2.54M |
| 2026-09-25 | HKD 1.86 | -8.15% | HKD 1.92 | HKD 2.08 | HKD 1.86 | 1.20M |
| 2026-09-24 | HKD 2.03 | +17.73% | HKD 1.74 | HKD 2.05 | HKD 1.73 | 6.40M |
| 2026-09-23 | HKD 1.72 | -2.82% | HKD 1.77 | HKD 1.77 | HKD 1.72 | 380.00K |
| 2026-09-22 | HKD 1.77 | -2.48% | HKD 1.86 | HKD 1.86 | HKD 1.75 | 3.53M |
| 2026-09-21 | HKD 1.82 | +4.91% | HKD 1.82 | HKD 1.90 | HKD 1.78 | 1.00M |
| 2026-09-18 | HKD 1.73 | -0.29% | HKD 1.77 | HKD 1.77 | HKD 1.68 | 2.08M |
| 2026-09-17 | HKD 1.74 | -4.14% | HKD 1.86 | HKD 1.86 | HKD 1.72 | 1.20M |
| 2026-09-16 | HKD 1.81 | 0.00% | HKD 1.88 | HKD 1.95 | HKD 1.80 | 2.02M |
| 2026-09-15 | HKD 1.81 | +10.70% | HKD 1.63 | HKD 1.88 | HKD 1.63 | 2.20M |
| 2026-09-14 | HKD 1.63 | -6.84% | HKD 1.76 | HKD 1.76 | HKD 1.50 | 7.98M |
| 2026-09-11 | HKD 1.75 | -4.36% | HKD 1.80 | HKD 1.83 | HKD 1.75 | 580.00K |
| 2026-09-10 | HKD 1.84 | +4.86% | HKD 1.76 | HKD 1.88 | HKD 1.73 | 2.00M |
| 2026-09-09 | HKD 1.75 | -5.91% | HKD 1.70 | HKD 1.85 | HKD 1.69 | 3.68M |
| 2026-09-08 | HKD 1.86 | -11.43% | HKD 2.10 | HKD 2.10 | HKD 1.83 | 5.74M |
| 2026-09-07 | HKD 2.10 | -2.10% | HKD 2.14 | HKD 2.15 | HKD 2.08 | 2.76M |
| 2026-09-04 | HKD 2.14 | -2.94% | HKD 2.20 | HKD 2.20 | HKD 2.08 | 4.04M |
| 2026-09-03 | HKD 2.21 | +0.68% | HKD 2.18 | HKD 2.27 | HKD 2.16 | 3.82M |
| 2026-09-02 | HKD 2.19 | -6.40% | HKD 2.35 | HKD 2.35 | HKD 2.16 | 2.72M |
| 2026-09-01 | HKD 2.35 | +7.57% | HKD 2.17 | HKD 2.37 | HKD 2.11 | 4.04M |
| 2026-08-31 | HKD 2.18 | -5.22% | HKD 2.25 | HKD 2.25 | HKD 2.07 | 4.50M |
| 2026-08-28 | HKD 2.30 | +2.22% | HKD 2.20 | HKD 2.31 | HKD 2.15 | 3.34M |
| 2026-08-27 | HKD 2.25 | -9.64% | HKD 2.49 | HKD 2.49 | HKD 2.22 | 6.66M |
| 2026-08-26 | HKD 2.49 | +3.97% | HKD 2.50 | HKD 2.54 | HKD 2.30 | 6.45M |
| 2026-08-25 | HKD 2.39 | -1.24% | HKD 2.48 | HKD 2.52 | HKD 2.36 | 5.40M |
| 2026-08-24 | HKD 2.42 | -2.81% | HKD 2.59 | HKD 2.60 | HKD 2.33 | 4.88M |
| 2026-08-21 | HKD 2.49 | -1.58% | HKD 2.54 | HKD 2.57 | HKD 2.41 | 5.24M |
| 2026-08-20 | HKD 2.54 | +13.93% | HKD 2.24 | HKD 2.58 | HKD 2.24 | 7.33M |
| 2026-08-19 | HKD 2.22 | +5.95% | HKD 2.10 | HKD 2.37 | HKD 2.00 | 6.02M |
| 2026-08-18 | HKD 2.10 | +2.94% | HKD 2.06 | HKD 2.24 | HKD 2.01 | 8.18M |
| 2026-08-17 | HKD 2.04 | +24.39% | HKD 1.67 | HKD 2.04 | HKD 1.67 | 16.85M |
| 2026-08-14 | HKD 1.64 | +5.13% | HKD 1.54 | HKD 1.73 | HKD 1.52 | 3.66M |
| 2026-08-13 | HKD 1.56 | -3.70% | HKD 1.62 | HKD 1.62 | HKD 1.49 | 3.88M |
| 2026-08-12 | HKD 1.62 | -1.52% | HKD 1.66 | HKD 1.66 | HKD 1.11 | 9.64M |
| 2026-08-11 | HKD 1.64 | -2.08% | HKD 1.70 | HKD 1.72 | HKD 1.62 | 2.94M |
| 2026-08-10 | HKD 1.68 | +5.33% | HKD 1.61 | HKD 1.70 | HKD 1.61 | 6.32M |
| 2026-08-07 | HKD 1.60 | +4.93% | HKD 1.55 | HKD 1.64 | HKD 1.55 | 5.38M |
| 2026-08-06 | HKD 1.52 | +8.57% | HKD 1.45 | HKD 1.55 | HKD 1.40 | 3.80M |
| 2026-08-05 | HKD 1.40 | +15.70% | HKD 1.25 | HKD 1.43 | HKD 1.25 | 7.10M |
| 2026-08-04 | HKD 1.21 | -2.81% | HKD 1.23 | HKD 1.25 | HKD 1.21 | 740.00K |
| 2026-08-03 | HKD 1.25 | -0.40% | HKD 1.25 | HKD 1.25 | HKD 1.23 | 420.00K |
| 2026-07-31 | HKD 1.25 | +0.81% | HKD 1.25 | HKD 1.26 | HKD 1.23 | 500.00K |
| 2026-07-30 | HKD 1.24 | 0.00% | HKD 1.23 | HKD 1.26 | HKD 1.22 | 460.00K |
| 2026-07-29 | HKD 1.24 | 0.00% | HKD 1.24 | HKD 1.26 | HKD 1.21 | 840.00K |
| 2026-07-28 | HKD 1.24 | -1.59% | HKD 1.26 | HKD 1.26 | HKD 1.24 | 860.00K |
| 2026-07-27 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.24 | 320.00K |
| 2026-07-24 | HKD 1.26 | -1.56% | HKD 1.26 | HKD 1.27 | HKD 1.24 | 480.00K |
| 2026-07-23 | HKD 1.28 | -0.78% | HKD 1.29 | HKD 1.29 | HKD 1.26 | 740.00K |
| 2026-07-22 | HKD 1.29 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.25 | 980.00K |
| 2026-07-21 | HKD 1.29 | +4.03% | HKD 1.24 | HKD 1.29 | HKD 1.22 | 1.98M |
| 2026-07-20 | HKD 1.24 | -0.80% | HKD 1.25 | HKD 1.25 | HKD 1.20 | 3.56M |
| 2026-07-17 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.26 | HKD 1.24 | 1.02M |
| 2026-07-16 | HKD 1.25 | -1.57% | HKD 1.25 | HKD 1.27 | HKD 1.25 | 740.00K |
| 2026-07-15 | HKD 1.27 | -0.78% | HKD 1.28 | HKD 1.28 | HKD 1.25 | 880.00K |
| 2026-07-14 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.29 | HKD 1.26 | 600.00K |
| 2026-07-13 | HKD 1.28 | +0.79% | HKD 1.27 | HKD 1.28 | HKD 1.26 | 820.00K |
| 2026-07-10 | HKD 1.27 | -0.78% | HKD 1.28 | HKD 1.28 | HKD 1.25 | 800.00K |
| 2026-07-09 | HKD 1.28 | 0.00% | HKD 1.27 | HKD 1.29 | HKD 1.26 | 680.00K |
| 2026-07-08 | HKD 1.28 | -0.78% | HKD 1.29 | HKD 1.29 | HKD 1.26 | 560.00K |
| 2026-07-07 | HKD 1.29 | +0.78% | HKD 1.28 | HKD 1.29 | HKD 1.24 | 1.14M |
| 2026-07-06 | HKD 1.28 | +2.40% | HKD 1.25 | HKD 1.31 | HKD 1.22 | 2.86M |
| 2026-07-03 | HKD 1.25 | 0.00% | HKD 1.22 | HKD 1.25 | HKD 1.20 | 1.16M |
| 2026-07-02 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.19 | 980.00K |
| 2026-06-30 | HKD 1.25 | +1.63% | HKD 1.23 | HKD 1.30 | HKD 1.23 | 2.76M |
| 2026-06-29 | HKD 1.23 | +0.82% | HKD 1.20 | HKD 1.23 | HKD 1.19 | 1.36M |
| 2026-06-26 | HKD 1.22 | -0.81% | HKD 1.23 | HKD 1.23 | HKD 1.20 | 1.28M |
| 2026-06-25 | HKD 1.23 | +3.36% | HKD 1.19 | HKD 1.26 | HKD 1.19 | 1.76M |
| 2026-06-24 | HKD 1.19 | -0.83% | HKD 1.20 | HKD 1.23 | HKD 1.17 | 500.00K |
| 2026-06-23 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.14 | 1.38M |
| 2026-06-22 | HKD 1.20 | -0.83% | HKD 1.21 | HKD 1.22 | HKD 1.19 | 760.00K |
| 2026-06-18 | HKD 1.21 | +2.54% | HKD 1.18 | HKD 1.21 | HKD 1.16 | 800.00K |
| 2026-06-17 | HKD 1.18 | -0.84% | HKD 1.19 | HKD 1.23 | HKD 1.16 | 2.08M |
| 2026-06-16 | HKD 1.19 | -0.83% | HKD 1.20 | HKD 1.21 | HKD 1.16 | 1.32M |
| 2026-06-15 | HKD 1.20 | +0.84% | HKD 1.19 | HKD 1.21 | HKD 1.17 | 740.00K |
| 2026-06-12 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.15 | 2.50M |
| 2026-06-11 | HKD 1.19 | -2.46% | HKD 1.21 | HKD 1.22 | HKD 1.15 | 4.72M |
| 2026-06-10 | HKD 1.22 | +0.83% | HKD 1.21 | HKD 1.25 | HKD 1.19 | 1.08M |
| 2026-06-09 | HKD 1.21 | -2.42% | HKD 1.25 | HKD 1.26 | HKD 1.21 | 400.00K |
| 2026-06-08 | HKD 1.24 | +2.48% | HKD 1.20 | HKD 1.26 | HKD 1.18 | 1.22M |
| 2026-06-05 | HKD 1.21 | -3.20% | HKD 1.22 | HKD 1.25 | HKD 1.19 | 1.54M |
| 2026-06-04 | HKD 1.25 | +0.81% | HKD 1.24 | HKD 1.26 | HKD 1.19 | 1.66M |
| 2026-06-03 | HKD 1.24 | +1.64% | HKD 1.22 | HKD 1.26 | HKD 1.15 | 3.82M |
| 2026-06-02 | HKD 1.22 | -0.81% | HKD 1.23 | HKD 1.28 | HKD 1.19 | 2.28M |
| 2026-06-01 | HKD 1.23 | +5.13% | HKD 1.17 | HKD 1.27 | HKD 1.16 | 3.50M |
| 2026-05-29 | HKD 1.17 | -10.00% | HKD 1.30 | HKD 1.30 | HKD 1.10 | 5.48M |
| 2026-05-28 | HKD 1.30 | -0.76% | HKD 1.32 | HKD 1.40 | HKD 1.30 | 2.60M |
| 2026-05-27 | HKD 1.31 | -14.94% | HKD 1.57 | HKD 1.70 | HKD 1.29 | 10.88M |
| 2026-05-26 | HKD 1.54 | +28.33% | HKD 1.25 | HKD 1.54 | HKD 1.25 | 12.02M |