Qianhai Health Holdings Limited (HKG:0911)
Hong Kong
· Delayed Price · Currency is HKD 1.200
+0.610 (103.39%)
Apr 29, 2026, 4:08 PM HKT
Qianhai Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.59 | 1.28 | 0.54 | 1.20 | 1.20 | 103.39% | 14,644,775 |
| Apr 28, 2026 | 1.02 | 1.02 | 0.55 | 0.59 | 0.59 | -40.40% | 10,444,950 |
| Apr 27, 2026 | 0.41 | 1.09 | 0.41 | 0.99 | 0.99 | 141.46% | 14,187,775 |
| Apr 24, 2026 | 0.30 | 0.49 | 0.30 | 0.41 | 0.41 | 38.98% | 5,113,388 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 235,600 |
| Apr 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 13,625 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 23,000 |
| Apr 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 43,500 |
| Apr 16, 2026 | 0.31 | 0.31 | 0.31 | 0.30 | 0.30 | 9.09% | 32,925 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 50 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 20,000 |
| Apr 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Apr 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12,050 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 22,050 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,125 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 40,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 120,500 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 20,000 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | - | 28,250 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 270,000 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 210,000 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 50,550 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | -6.90% | 18,250 |
| Mar 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,350 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,625 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 322,825 |
| Mar 10, 2026 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 3.51% | 95,000 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 105,700 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 130,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 55,000 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 75,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 22,327 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 65,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,575 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 23,231 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40,000 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.43% | 144,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 250 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 4, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 51,700 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 2, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 200,100 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 80,000 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 272,800 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 750 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 47,000 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 750 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,875 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 5.77% | 60,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 72,500 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 130,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 30,750 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 90,350 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | - | 15,500 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,025 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 13,350 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 12,250 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Dec 31, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | - | 190,000 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 100 |
| Dec 29, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 160,000 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | - |
| Dec 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 180,000 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,500 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 2,600 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 250 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 30,400 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 80,350 |
| Dec 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 42,500 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -9.84% | 340,400 |
| Dec 9, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.93% | 147,500 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | - |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 60,500 |
| Dec 4, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | 1.85% | 100,700 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 10,200 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 1, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | -5.45% | 62,625 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |