Yahoo

Mail

Singapore markets closed

Straits Times Index
3,306.02
+6.02(+0.18%)
Nikkei
38,596.47
-36.55(-0.09%)
Hang Seng
18,028.52
-306.80(-1.67%)
FTSE 100
8,237.72
-34.74(-0.42%)
Bitcoin USD
64,462.20
+184.02(+0.29%)
CMC Crypto 200
1,352.03
-8.29(-0.61%)

Qianhai Health Holdings Limited (0911.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.280

-0.005

(-1.75%)

At close: 01:18PM HKT

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	0.280	0.280	0.280	0.280	0.280	31,025
20 Jun 2024	0.285	0.285	0.285	0.285	0.285	-
19 Jun 2024	0.285	0.285	0.285	0.285	0.285	-
18 Jun 2024	0.285	0.285	0.285	0.285	0.285	-
17 Jun 2024	0.285	0.285	0.285	0.285	0.285	-
14 Jun 2024	0.285	0.285	0.285	0.285	0.285	-
13 Jun 2024	0.285	0.285	0.285	0.285	0.285	16,100
12 Jun 2024	0.300	0.300	0.300	0.300	0.300	-
11 Jun 2024	0.300	0.300	0.300	0.300	0.300	-
07 Jun 2024	0.300	0.300	0.300	0.300	0.300	-
06 Jun 2024	0.300	0.300	0.300	0.300	0.300	-
05 Jun 2024	0.300	0.300	0.300	0.300	0.300	-
04 Jun 2024	0.300	0.300	0.300	0.300	0.300	-
03 Jun 2024	0.300	0.300	0.300	0.300	0.300	-
31 May 2024	0.300	0.300	0.300	0.300	0.300	-
30 May 2024	0.300	0.300	0.300	0.300	0.300	-
29 May 2024	0.300	0.300	0.300	0.300	0.300	-
28 May 2024	0.310	0.310	0.280	0.300	0.300	7,125
27 May 2024	0.320	0.320	0.310	0.320	0.320	5,250
24 May 2024	0.310	0.345	0.310	0.345	0.345	4,500
23 May 2024	0.320	0.320	0.310	0.320	0.320	2,575
22 May 2024	0.330	0.330	0.330	0.330	0.330	1,375
21 May 2024	0.350	0.355	0.340	0.340	0.340	9,500
20 May 2024	0.410	0.410	0.410	0.410	0.410	-
20 May 2024	1:10 Stock split
17 May 2024	0.370	0.390	0.370	0.390	0.390	37,550
16 May 2024	0.390	0.390	0.370	0.370	0.370	15,500
14 May 2024	0.400	0.400	0.370	0.380	0.380	29,925
13 May 2024	0.410	0.410	0.400	0.400	0.400	19,725
10 May 2024	0.400	0.410	0.400	0.400	0.400	125,250
09 May 2024	0.420	0.430	0.400	0.400	0.400	138,600
08 May 2024	0.370	0.420	0.370	0.390	0.390	27,750
07 May 2024	0.360	0.370	0.350	0.370	0.370	27,750
06 May 2024	0.360	0.360	0.360	0.360	0.360	-
03 May 2024	0.350	0.390	0.350	0.360	0.360	63,250
02 May 2024	0.340	0.390	0.340	0.390	0.390	33,000
30 Apr 2024	0.350	0.350	0.340	0.350	0.350	26,750
29 Apr 2024	0.380	0.380	0.380	0.380	0.380	-
26 Apr 2024	0.420	0.420	0.390	0.400	0.400	92,800
25 Apr 2024	0.360	0.440	0.360	0.420	0.420	103,650
24 Apr 2024	0.360	0.360	0.360	0.360	0.360	28,500
23 Apr 2024	0.340	0.350	0.340	0.350	0.350	33,500
22 Apr 2024	0.330	0.350	0.330	0.340	0.340	59,025
19 Apr 2024	0.340	0.330	0.330	0.330	0.330	14,700
18 Apr 2024	0.360	0.360	0.330	0.330	0.330	40,500
17 Apr 2024	0.360	0.360	0.330	0.330	0.330	1,800
16 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
15 Apr 2024	0.330	0.330	0.300	0.330	0.330	183,750
12 Apr 2024	0.360	0.360	0.360	0.360	0.360	-
11 Apr 2024	0.390	0.390	0.360	0.360	0.360	68,500
10 Apr 2024	0.360	0.360	0.350	0.350	0.350	87,500
09 Apr 2024	0.360	0.360	0.360	0.360	0.360	-
08 Apr 2024	0.330	0.360	0.330	0.360	0.360	16,025
05 Apr 2024	0.360	0.360	0.340	0.360	0.360	64,525
03 Apr 2024	0.320	0.370	0.320	0.330	0.330	4,750
02 Apr 2024	0.370	0.390	0.350	0.380	0.380	7,500
28 Mar 2024	0.330	0.330	0.330	0.330	0.330	-
27 Mar 2024	0.320	0.320	0.320	0.320	0.320	1,000
26 Mar 2024	0.320	0.320	0.310	0.320	0.320	26,750
25 Mar 2024	0.310	0.310	0.310	0.330	0.330	17,500
22 Mar 2024	0.360	0.360	0.360	0.360	0.360	-
21 Mar 2024	0.320	0.360	0.320	0.360	0.360	2,450
20 Mar 2024	0.390	0.390	0.320	0.330	0.330	26,000
19 Mar 2024	0.350	0.350	0.350	0.350	0.350	8,000
18 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
15 Mar 2024	0.310	0.360	0.310	0.350	0.350	7,000
14 Mar 2024	0.300	0.390	0.300	0.330	0.330	21,500
13 Mar 2024	0.340	0.370	0.330	0.330	0.330	106,525
12 Mar 2024	0.280	0.350	0.280	0.330	0.330	382,000
11 Mar 2024	0.270	0.280	0.270	0.280	0.280	1,000
08 Mar 2024	0.260	0.260	0.260	0.260	0.260	1,100
07 Mar 2024	0.260	0.260	0.260	0.260	0.260	-
06 Mar 2024	0.260	0.260	0.260	0.260	0.260	2,000
05 Mar 2024	0.270	0.270	0.270	0.270	0.270	-
04 Mar 2024	0.270	0.290	0.240	0.250	0.250	135,000
01 Mar 2024	0.290	0.360	0.240	0.300	0.300	77,375
29 Feb 2024	0.290	0.290	0.290	0.290	0.290	800
28 Feb 2024	0.290	0.290	0.290	0.290	0.290	-
27 Feb 2024	0.290	0.290	0.290	0.290	0.290	-
26 Feb 2024	0.290	0.290	0.290	0.290	0.290	-
23 Feb 2024	0.290	0.290	0.290	0.290	0.290	-
22 Feb 2024	0.280	0.280	0.280	0.280	0.280	750
21 Feb 2024	0.280	0.280	0.280	0.280	0.280	4,000
20 Feb 2024	0.280	0.280	0.280	0.280	0.280	-
19 Feb 2024	0.290	0.290	0.290	0.290	0.290	-
16 Feb 2024	0.300	0.300	0.300	0.300	0.300	-
15 Feb 2024	0.280	0.310	0.280	0.300	0.300	2,500
14 Feb 2024	0.230	0.230	0.230	0.230	0.230	-
09 Feb 2024	0.210	0.230	0.210	0.230	0.230	500
08 Feb 2024	0.240	0.240	0.240	0.240	0.240	-
07 Feb 2024	0.240	0.240	0.240	0.240	0.240	-
06 Feb 2024	0.240	0.240	0.240	0.240	0.240	-
05 Feb 2024	0.240	0.240	0.240	0.240	0.240	500
02 Feb 2024	0.240	0.240	0.240	0.240	0.240	-
01 Feb 2024	0.230	0.240	0.230	0.240	0.240	4,475
31 Jan 2024	0.260	0.260	0.260	0.260	0.260	-
30 Jan 2024	0.260	0.260	0.260	0.260	0.260	-
29 Jan 2024	0.280	0.280	0.280	0.280	0.280	-
26 Jan 2024	0.270	0.270	0.270	0.280	0.280	13,500
25 Jan 2024	0.280	0.280	0.280	0.280	0.280	16,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

Nikkei38,596.47-36.55(-0.09%)

Hang Seng18,028.52-306.80(-1.67%)

FTSE 1008,237.72-34.74(-0.42%)

Bitcoin USD64,462.20+184.02(+0.29%)

CMC Crypto 2001,352.03-8.29(-0.61%)

Qianhai Health Holdings Limited (0911.HK)

Straits Times Index
3,306.02
+6.02(+0.18%)

Nikkei
38,596.47
-36.55(-0.09%)

Hang Seng
18,028.52
-306.80(-1.67%)

FTSE 100
8,237.72
-34.74(-0.42%)

Bitcoin USD
64,462.20
+184.02(+0.29%)

CMC Crypto 200
1,352.03
-8.29(-0.61%)