Skip to main content
ZXZN Qi-House Holdings Limited (HKG:8395)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.360
+0.045 (14.29%)
Apr 29, 2026, 4:08 PM HKT

ZXZN Qi-House Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.330.370.330.37-15.87%2,960,000
Apr 28, 20260.320.320.300.320.321.61%2,740,000
Apr 27, 20260.320.350.250.310.31-4.62%6,120,000
Apr 24, 20260.380.400.300.330.33-14.47%6,520,000
Apr 23, 20260.280.380.280.380.3852.00%8,801,912
Apr 22, 20260.370.400.230.250.25-20.63%122,780,000
Apr 21, 20260.300.440.300.320.328.62%15,060,000
Apr 20, 20260.350.420.270.290.29-15.94%26,400,000
Apr 17, 20260.520.550.320.350.35-34.91%17,130,000
Apr 16, 20260.480.540.460.530.5315.22%3,450,000
Apr 15, 20260.450.480.430.460.469.52%1,760,000
Apr 14, 20260.350.520.350.420.4215.07%7,260,000
Apr 13, 20260.320.380.300.370.378.96%3,080,000
Apr 10, 20260.280.340.280.340.3419.64%700,000
Apr 9, 20260.290.300.260.280.28-1.75%3,020,000
Apr 8, 20260.240.300.240.290.2918.75%1,240,000
Apr 2, 20260.240.270.220.240.24-2,280,000
Apr 1, 20260.240.240.240.240.24-0.41%200,000
Mar 31, 20260.240.250.240.240.246.17%500,000
Mar 30, 20260.230.230.230.230.234.61%160,000
Mar 27, 20260.220.220.220.220.22-7.26%20,000
Mar 26, 20260.210.240.200.230.238.84%2,560,000
Mar 25, 20260.210.220.210.220.223.37%260,000
Mar 24, 20260.210.210.210.210.21-2.80%140,000
Mar 23, 20260.210.210.210.210.211.90%40,000
Mar 20, 20260.210.210.210.210.21-2.78%300,000
Mar 19, 20260.220.220.220.220.222.86%100,000
Mar 18, 20260.210.230.210.210.212.94%3,540,000
Mar 17, 20260.220.220.200.200.20-3.32%160,000
Mar 16, 20260.200.240.200.210.210.48%4,460,000
Mar 13, 20260.220.240.200.210.21-4.11%2,600,000
Mar 12, 20260.180.240.180.220.2218.38%4,220,000
Mar 11, 20260.180.190.180.190.19-80,000
Mar 10, 20260.190.190.190.190.19-0.54%100,000
Mar 9, 20260.180.190.170.190.19-0.53%280,000
Mar 6, 20260.190.190.190.190.19-100,000
Mar 5, 20260.190.190.190.190.19--
Mar 4, 20260.190.190.190.190.19--
Mar 3, 20260.190.190.190.190.19-60,000
Mar 2, 20260.190.190.190.190.19-0.53%40,000
Feb 27, 20260.180.190.180.190.19-1.05%100,000
Feb 26, 20260.190.190.190.190.19--
Feb 25, 20260.190.190.190.190.195.56%20,000
Feb 24, 20260.180.180.180.180.18-4.76%40,000
Feb 23, 20260.190.190.190.190.19--
Feb 20, 20260.190.190.190.190.19-3.57%20,000
Feb 16, 20260.200.200.200.200.20--
Feb 13, 20260.190.200.190.200.200.51%40,000
Feb 12, 20260.200.200.200.200.20--
Feb 11, 20260.200.200.200.200.203.17%100,000
Feb 10, 20260.190.190.190.190.19-1.05%80,000
Feb 9, 20260.190.200.190.190.192.14%6,400,000
Feb 6, 20260.180.190.180.190.19-220,000
Feb 5, 20260.190.190.190.190.19--
Feb 4, 20260.190.190.190.190.19--
Feb 3, 20260.190.190.190.190.19-3.11%40,000
Feb 2, 20260.180.190.180.190.19-1.53%60,000
Jan 30, 20260.200.200.190.200.20-80,000
Jan 29, 20260.200.220.200.200.20-2.00%1,960,000
Jan 28, 20260.200.200.200.200.20--
Jan 27, 20260.200.200.200.200.20-0.50%40,000
Jan 26, 20260.200.210.200.200.20-2.43%60,000
Jan 23, 20260.210.210.210.210.21--
Jan 22, 20260.210.210.210.210.21-0.48%-
Jan 21, 20260.210.210.210.210.21--
Jan 20, 20260.210.210.210.210.21-0.96%-
Jan 19, 20260.210.210.210.210.21--
Jan 16, 20260.200.210.200.210.211.95%160,000
Jan 15, 20260.200.210.200.210.210.49%860,000
Jan 14, 20260.220.240.200.200.20-14.29%3,020,000
Jan 13, 20260.200.240.200.240.2416.10%4,280,000
Jan 12, 20260.210.210.210.210.21--
Jan 9, 20260.210.210.210.210.21--
Jan 8, 20260.210.210.210.210.21--
Jan 7, 20260.210.210.210.210.21--
Jan 6, 20260.210.210.210.210.21--
Jan 5, 20260.210.210.210.210.21-3.30%120,000
Jan 2, 20260.210.210.210.210.21--
Dec 31, 20250.210.210.210.210.21--
Dec 30, 20250.210.220.210.210.21-1.85%380,000
Dec 29, 20250.220.220.220.220.221.89%60,000
Dec 24, 20250.210.210.210.210.210.95%60,000
Dec 23, 20250.210.210.200.210.21-3.23%1,880,000
Dec 22, 20250.220.240.220.220.22-6.87%2,180,000
Dec 19, 20250.210.240.210.230.2313.11%2,260,000
Dec 18, 20250.210.220.200.210.21-7.21%1,360,000
Dec 17, 20250.220.240.190.220.226.22%2,520,000
Dec 16, 20250.210.210.210.210.21-460,000
Dec 15, 20250.220.220.210.210.21-9.13%320,000
Dec 12, 20250.220.230.220.230.235.02%40,000
Dec 11, 20250.220.220.220.220.22--
Dec 10, 20250.210.220.210.220.22-0.45%240,000
Dec 9, 20250.220.220.220.220.221.38%180,000
Dec 8, 20250.220.250.220.220.22-4.41%2,660,000
Dec 5, 20250.210.240.210.230.234.13%3,020,000
Dec 4, 20250.210.240.210.220.220.46%1,700,000
Dec 3, 20250.220.220.220.220.22-60,000
Dec 2, 20250.220.230.210.220.22-2.25%2,920,000
Dec 1, 20250.220.220.220.220.22-2.63%100,000
Nov 28, 20250.220.240.210.230.231.79%1,880,000