Singapore markets closed

Qianhai Health Holdings Limited (0911.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.285-0.015 (-5.00%)
At close: 03:55PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.2850.2850.2850.2850.285-
13 Jun 20240.2850.2850.2850.2850.28516,100
12 Jun 20240.3000.3000.3000.3000.300-
11 Jun 20240.3000.3000.3000.3000.300-
07 Jun 20240.3000.3000.3000.3000.300-
06 Jun 20240.3000.3000.3000.3000.300-
05 Jun 20240.3000.3000.3000.3000.300-
04 Jun 20240.3000.3000.3000.3000.300-
03 Jun 20240.3000.3000.3000.3000.300-
31 May 20240.3000.3000.3000.3000.300-
30 May 20240.3000.3000.3000.3000.300-
29 May 20240.3000.3000.3000.3000.300-
28 May 20240.3100.3100.2800.3000.3007,125
27 May 20240.3200.3200.3100.3200.3205,250
24 May 20240.3100.3450.3100.3450.3454,500
23 May 20240.3200.3200.3100.3200.3202,575
22 May 20240.3300.3300.3300.3300.3301,375
21 May 20240.3500.3550.3400.3400.3409,500
20 May 20240.4100.4100.4100.4100.410-
20 May 20241:10 Stock split
17 May 20240.3700.3900.3700.3900.39037,550
16 May 20240.3900.3900.3700.3700.37015,500
14 May 20240.4000.4000.3700.3800.38029,925
13 May 20240.4100.4100.4000.4000.40019,725
10 May 20240.4000.4100.4000.4000.400125,250
09 May 20240.4200.4300.4000.4000.400138,600
08 May 20240.3700.4200.3700.3900.39027,750
07 May 20240.3600.3700.3500.3700.37027,750
06 May 20240.3600.3600.3600.3600.360-
03 May 20240.3500.3900.3500.3600.36063,250
02 May 20240.3400.3900.3400.3900.39033,000
30 Apr 20240.3500.3500.3400.3500.35026,750
29 Apr 20240.3800.3800.3800.3800.380-
26 Apr 20240.4200.4200.3900.4000.40092,800
25 Apr 20240.3600.4400.3600.4200.420103,650
24 Apr 20240.3600.3600.3600.3600.36028,500
23 Apr 20240.3400.3500.3400.3500.35033,500
22 Apr 20240.3300.3500.3300.3400.34059,025
19 Apr 20240.3400.3300.3300.3300.33014,700
18 Apr 20240.3600.3600.3300.3300.33040,500
17 Apr 20240.3600.3600.3300.3300.3301,800
16 Apr 20240.3300.3300.3300.3300.330-
15 Apr 20240.3300.3300.3000.3300.330183,750
12 Apr 20240.3600.3600.3600.3600.360-
11 Apr 20240.3900.3900.3600.3600.36068,500
10 Apr 20240.3600.3600.3500.3500.35087,500
09 Apr 20240.3600.3600.3600.3600.360-
08 Apr 20240.3300.3600.3300.3600.36016,025
05 Apr 20240.3600.3600.3400.3600.36064,525
03 Apr 20240.3200.3700.3200.3300.3304,750
02 Apr 20240.3700.3900.3500.3800.3807,500
28 Mar 20240.3300.3300.3300.3300.330-
27 Mar 20240.3200.3200.3200.3200.3201,000
26 Mar 20240.3200.3200.3100.3200.32026,750
25 Mar 20240.3100.3100.3100.3300.33017,500
22 Mar 20240.3600.3600.3600.3600.360-
21 Mar 20240.3200.3600.3200.3600.3602,450
20 Mar 20240.3900.3900.3200.3300.33026,000
19 Mar 20240.3500.3500.3500.3500.3508,000
18 Mar 20240.3500.3500.3500.3500.350-
15 Mar 20240.3100.3600.3100.3500.3507,000
14 Mar 20240.3000.3900.3000.3300.33021,500
13 Mar 20240.3400.3700.3300.3300.330106,525
12 Mar 20240.2800.3500.2800.3300.330382,000
11 Mar 20240.2700.2800.2700.2800.2801,000
08 Mar 20240.2600.2600.2600.2600.2601,100
07 Mar 20240.2600.2600.2600.2600.260-
06 Mar 20240.2600.2600.2600.2600.2602,000
05 Mar 20240.2700.2700.2700.2700.270-
04 Mar 20240.2700.2900.2400.2500.250135,000
01 Mar 20240.2900.3600.2400.3000.30077,375
29 Feb 20240.2900.2900.2900.2900.290800
28 Feb 20240.2900.2900.2900.2900.290-
27 Feb 20240.2900.2900.2900.2900.290-
26 Feb 20240.2900.2900.2900.2900.290-
23 Feb 20240.2900.2900.2900.2900.290-
22 Feb 20240.2800.2800.2800.2800.280750
21 Feb 20240.2800.2800.2800.2800.2804,000
20 Feb 20240.2800.2800.2800.2800.280-
19 Feb 20240.2900.2900.2900.2900.290-
16 Feb 20240.3000.3000.3000.3000.300-
15 Feb 20240.2800.3100.2800.3000.3002,500
14 Feb 20240.2300.2300.2300.2300.230-
09 Feb 20240.2100.2300.2100.2300.230500
08 Feb 20240.2400.2400.2400.2400.240-
07 Feb 20240.2400.2400.2400.2400.240-
06 Feb 20240.2400.2400.2400.2400.240-
05 Feb 20240.2400.2400.2400.2400.240500
02 Feb 20240.2400.2400.2400.2400.240-
01 Feb 20240.2300.2400.2300.2400.2404,475
31 Jan 20240.2600.2600.2600.2600.260-
30 Jan 20240.2600.2600.2600.2600.260-
29 Jan 20240.2800.2800.2800.2800.280-
26 Jan 20240.2700.2700.2700.2800.28013,500
25 Jan 20240.2800.2800.2800.2800.28016,500
24 Jan 20240.2900.3800.2600.2800.28030,250
23 Jan 20240.3000.3000.3000.3000.300-
22 Jan 20240.3000.3000.3000.3000.300-
19 Jan 20240.3000.3000.3000.3000.300-
18 Jan 20240.3200.3200.2900.3000.30042,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...