ZXZN Qi-House Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08395  2018-01-25    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.212 0.205 0.220 4,872,100 0.212 0.205 0.220 0.192 0.250 21,960,000 0.2219 -7.02%
2025-11-28 0 20 0.228 0.218 0.232 3,920,600 0.228 0.218 0.232 0.185 0.249 18,380,000 0.2133 7.55%
2025-10-31 0 20 0.212 0.207 0.229 2,215,660 0.212 0.207 0.229 0.189 0.245 10,300,000 0.2151 -9.01%
2025-09-30 0 22 0.233 0.218 0.243 7,855,160 0.233 0.218 0.243 0.222 0.305 31,540,000 0.2491 -2.10%
2025-08-29 0 21 0.238 0.228 0.246 4,757,520 0.238 0.228 0.246 0.152 0.255 24,300,000 0.1958 10.70%
2025-07-31 0 22 0.215 0.208 0.216 4,731,080 0.215 0.208 0.216 0.203 0.305 20,740,000 0.2281 -2.71%
2025-06-30 0 21 0.221 0.220 0.229 3,357,500 0.221 0.220 0.229 0.193 0.285 14,400,000 0.2332 -10.53%
2025-05-30 0 20 0.247 0.229 0.247 1,277,240 0.247 0.229 0.247 0.215 0.345 5,220,000 0.2447 5.11%
2025-04-30 0 19 0.235 0.200 - 621,000 0.235 0.200 - 0.205 0.260 2,780,000 0.2234 -7.84%
2025-03-31 0 21 0.255 0.250 0.265 1,309,100 0.255 0.250 0.265 0.250 0.450 4,580,000 0.2858 -25.00%
2025-02-28 0 20 0.340 0.290 0.355 397,300 0.340 0.290 0.355 0.340 0.355 1,120,000 0.3547 1.49%
2025-01-28 0 19 0.335 - 0.360 756,000 0.335 - 0.360 0.295 0.335 2,420,000 0.3124 -2.90%
2024-12-31 0 20 0.345 0.315 0.345 2,053,700 0.345 0.315 0.345 0.310 0.580 4,880,000 0.4208 -38.39%
2024-11-29 0 21 0.560 - 0.700 526,800 0.560 - 0.700 0.550 0.670 900,000 0.5853 -6.67%
2024-10-31 0 21 0.600 - 0.600 787,800 0.600 - 0.600 0.520 0.680 1,320,000 0.5968 -6.25%
2024-09-30 0 19 0.640 0.630 0.680 1,216,800 0.640 0.630 0.680 0.600 0.840 1,760,000 0.6914 -31.91%
2024-08-30 0 22 0.940 0.800 0.950 5,948,800 0.940 0.800 0.950 0.610 0.950 7,660,000 0.7766 42.42%
2024-07-31 0 22 0.660 0.650 0.690 1,868,000 0.660 0.650 0.690 0.640 0.780 2,760,000 0.6768 -4.35%
2024-06-28 0 19 0.690 - 0.790 470,400 0.690 - 0.790 0.600 0.800 660,000 0.7127 -5.48%
2024-05-31 0 21 0.730 0.680 0.800 889,200 0.730 0.680 0.800 0.650 0.880 1,200,000 0.7410 -17.98%
2024-04-30 0 20 0.890 - 0.880 12,083,700 0.890 - 0.880 0.370 1.180 27,540,000 0.4388 9.88%
2024-03-28 0 20 0.810 0.720 0.850 667,200 0.810 0.720 0.850 0.810 0.990 740,000 0.9016 -12.90%
2024-02-29 0 19 0.930 0.780 0.940 1,034,200 0.930 0.780 0.940 0.820 1.040 1,100,000 0.9402 -9.71%
2024-01-31 0 22 1.030 0.900 1.030 9,553,400 1.030 0.900 1.030 0.720 1.030 10,760,000 0.8879 27.16%
2023-12-29 0 19 0.810 0.730 0.820 13,103,800 0.810 0.730 0.820 0.630 1.140 16,820,000 0.7791 17.39%
2023-11-30 0 22 0.690 - 0.720 3,965,800 0.690 - 0.720 0.670 0.830 5,540,000 0.7158 -5.48%
2023-10-31 0 20 0.730 - 0.730 1,495,400 0.730 - 0.730 0.700 0.780 1,920,000 0.7789 -25.51%
2023-09-29 0 19 0.980 0.730 0.980 7,691,200 0.980 0.730 0.980 0.720 1.660 9,260,000 0.8306 3.16%
2023-08-31 0 23 0.950 - 0.950 8,572,200 0.950 - 0.950 0.590 1.100 12,340,000 0.6947 35.71%
2023-07-31 0 20 0.700 - 0.730 965,000 0.700 - 0.730 0.650 0.780 1,360,000 0.7096 6.06%
2023-06-30 0 21 0.660 0.610 0.660 10,671,400 0.660 0.610 0.660 0.630 0.770 15,540,000 0.6867 -5.71%
2023-05-31 0 21 0.700 0.680 0.700 8,748,200 0.700 0.680 0.700 0.670 0.720 12,540,000 0.6976 -2.78%
2023-04-28 0 17 0.720 0.700 0.740 2,697,600 0.720 0.700 0.740 0.660 0.770 3,760,000 0.7174 0.00%
2023-03-31 0 23 0.720 0.710 0.730 9,485,200 0.720 0.710 0.730 0.670 0.960 11,720,000 0.8093 0.00%
2023-02-28 0 20 0.720 0.720 0.790 794,200 0.720 0.720 0.790 0.650 0.770 1,120,000 0.7091 -1.37%
2023-01-31 0 18 0.730 0.620 0.760 433,000 0.730 0.620 0.760 0.730 0.810 560,000 0.7732 -12.05%
2022-12-30 0 20 0.830 0.760 0.840 4,784,800 0.830 0.760 0.840 0.750 0.960 5,800,000 0.8250 -12.63%
2022-11-30 0 22 0.950 0.770 0.950 155,200 0.950 0.770 0.950 0.730 0.950 180,000 0.8622 15.85%
2022-10-31 0 20 0.820 0.750 0.880 2,871,600 0.820 0.750 0.880 0.720 0.920 3,560,000 0.8066 9.33%
2022-09-30 0 21 0.750 0.730 0.780 4,440,800 0.750 0.730 0.780 0.700 0.870 5,840,000 0.7604 -13.79%
2022-08-31 0 23 0.870 0.800 0.900 3,089,800 0.870 0.800 0.900 0.740 0.980 3,660,000 0.8442 10.13%
2022-07-29 0 20 0.790 0.780 0.800 1,643,900 0.790 0.780 0.800 0.760 0.950 2,030,000 0.8098 -12.22%
2022-06-30 0 21 0.900 0.860 0.900 35,370,100 0.900 0.860 0.900 0.730 0.930 40,730,000 0.8684 12.50%
2022-05-31 0 20 0.800 - 0.830 5,139,800 0.800 - 0.830 0.770 1.010 5,980,000 0.8595 -20.79%
2022-04-29 0 18 1.010 - 1.010 4,596,176 1.010 - 1.010 0.840 1.150 4,882,800 0.9413 8.60%
2022-03-31 0 23 0.930 0.860 0.930 8,229,800 0.930 0.860 0.930 0.750 0.970 9,180,000 0.8965 4.49%
2022-02-28 0 17 0.890 0.890 0.900 31,799,200 0.890 0.890 0.900 0.840 0.960 33,560,000 0.9475 -9.18%
2022-01-31 0 21 0.980 0.940 0.980 28,739,600 0.980 0.940 0.980 0.820 0.980 32,060,000 0.8964 12.64%
2021-12-31 0 22 0.870 0.810 0.950 26,556,600 0.870 0.810 0.950 0.810 1.000 30,260,000 0.8776 2.35%
2021-11-30 0 22 0.850 0.800 0.890 15,932,600 0.850 0.800 0.890 0.660 0.960 18,440,000 0.8640 26.87%
2021-10-29 0 18 0.670 0.660 0.730 49,856,800 0.670 0.660 0.730 0.620 0.770 76,300,000 0.6534 8.06%
2021-09-30 0 21 0.620 0.610 0.720 2,743,000 0.620 0.610 0.720 0.580 0.780 4,320,000 0.6350 0.00%
2021-08-31 0 22 0.620 0.620 0.640 26,785,200 0.620 0.620 0.640 0.530 0.870 44,822,378 0.5976 18.62%
2021-07-30 0 21 0.530 0.480 0.540 63,962,600 0.523 0.473 0.533 0.464 0.592 123,544,056 0.5177 -11.67%
2021-06-30 0 21 0.600 0.550 0.600 25,281,370 0.592 0.542 0.592 0.360 0.690 56,252,902 0.4494 17.65%
2021-05-31 0 20 0.510 - 0.510 1,914,000 0.503 - 0.503 0.247 0.562 4,096,503 0.4672 100.00%
2021-04-30 0 19 0.255 0.215 0.255 15,707,500 0.251 0.212 0.251 0.237 0.404 54,734,965 0.2870 -40.70%
2021-03-31 0 23 0.430 0.380 0.430 65,148,200 0.424 0.375 0.424 0.365 0.592 149,380,420 0.4361 -28.33%
2021-02-26 0 18 0.600 0.550 0.600 6,051,920 0.592 0.542 0.592 0.424 0.661 10,669,161 0.5672 -3.23%
2021-01-29 0 20 0.620 0.520 0.620 14,899,300 0.611 0.513 0.611 0.375 0.631 33,076,224 0.4505 24.00%
2020-12-31 0 22 0.500 - 0.500 5,357,860 0.493 - 0.493 0.220 0.503 15,797,902 0.3392 96.08%
2020-11-30 0 21 0.255 0.250 0.260 19,892,820 0.251 0.247 0.256 0.126 0.271 94,483,217 0.2105 61.39%
2020-10-30 0 18 0.158 0.140 0.158 5,541,780 0.156 0.138 0.156 0.137 0.197 34,800,000 0.1592 6.04%
2020-09-30 0 22 0.149 0.110 0.149 5,331,680 0.147 0.108 0.147 0.107 0.187 33,562,937 0.1589 -18.13%
2020-08-31 0 21 0.182 0.172 0.182 9,990,060 0.179 0.170 0.179 0.083 0.179 96,511,189 0.1035 109.20%
2020-07-31 0 22 0.087 0.086 0.087 1,709,100 0.086 0.085 0.086 0.079 0.118 17,562,238 0.0973 -13.00%
2020-06-30 0 21 0.100 0.096 0.101 6,886,860 0.099 0.095 0.100 0.048 0.100 80,997,203 0.0850 72.41%
2020-05-29 0 20 0.058 0.055 0.059 232,740 0.057 0.054 0.058 0.037 0.057 4,644,056 0.0501 23.40%
2020-04-29 0 19 0.047 0.033 0.047 322,900 0.046 0.033 0.046 0.035 0.060 7,868,531 0.0410 -24.19%
2020-03-31 0 22 0.062 0.045 0.062 309,700 0.061 0.044 0.061 0.033 0.061 6,225,874 0.0497 10.71%
2020-02-28 0 20 0.056 0.045 0.056 79,340 0.055 0.044 0.055 0.043 0.069 1,480,420 0.0536 7.69%
2020-01-31 0 20 0.052 0.051 0.066 958,140 0.051 0.050 0.065 0.044 0.069 15,047,552 0.0637 -24.64%
2019-12-31 0 20 0.069 0.053 0.069 215,972 0.068 0.052 0.068 0.057 0.069 3,220,420 0.0671 -4.17%
2019-11-29 0 21 0.072 0.045 0.072 4,502,460 0.071 0.044 0.071 0.052 0.079 69,419,510 0.0649 5.88%
2019-10-31 0 21 0.068 0.060 0.074 63,400 0.067 0.059 0.073 0.059 0.079 932,867 0.0680 -18.07%
2019-09-30 0 21 0.083 0.050 0.083 150,860 0.082 0.049 0.082 0.038 0.082 2,251,049 0.0670 38.33%
2019-08-30 0 22 0.060 0.040 0.073 503,460 0.059 0.039 0.072 0.054 0.060 8,517,483 0.0591 -11.76%
2019-07-31 0 22 0.068 0.063 0.071 840,700 0.067 0.062 0.070 0.055 0.072 12,634,266 0.0665 -5.56%
2019-06-28 0 19 0.072 0.070 0.072 422,040 0.071 0.069 0.071 0.061 0.086 5,414,685 0.0779 -8.86%
2019-05-31 0 21 0.079 0.062 0.079 648,280 0.078 0.061 0.078 0.060 0.088 8,375,524 0.0774 14.49%
2019-04-30 0 19 0.069 0.059 0.072 499,660 0.068 0.058 0.071 0.061 0.075 7,625,175 0.0655 -2.82%
2019-03-29 0 21 0.071 0.064 0.071 384,720 0.070 0.063 0.070 0.062 0.073 5,779,720 0.0666 -6.58%
2019-02-28 0 17 0.076 0.066 0.080 1,605,560 0.075 0.065 0.079 0.069 0.094 21,739,860 0.0739 -14.61%
2019-01-31 0 22 0.089 0.076 0.089 173,320 0.088 0.075 0.088 0.084 0.110 1,804,895 0.0960 -18.35%
2018-12-31 0 19 0.109 0.097 0.109 2,229,620 0.107 0.096 0.107 0.094 0.121 21,192,308 0.1052 5.83%
2018-11-30 0 22 0.103 0.097 0.103 1,177,300 0.102 0.096 0.102 0.081 0.108 12,066,434 0.0976 3.00%
2018-10-31 0 21 0.100 0.099 0.100 5,586,940 0.099 0.098 0.099 0.062 0.111 62,927,972 0.0888 38.89%
2018-09-28 0 19 0.072 0.068 0.072 1,360,320 0.071 0.067 0.071 0.055 0.079 21,455,944 0.0634 10.77%
2018-08-31 0 23 0.065 0.061 0.068 946,920 0.064 0.060 0.067 0.060 0.079 13,550,909 0.0699 1.56%
2018-07-31 0 21 0.064 0.061 0.067 538,380 0.063 0.060 0.066 0.062 0.084 7,827,972 0.0688 -20.99%
2018-06-29 0 20 0.081 0.075 0.084 1,197,840 0.080 0.074 0.083 0.075 0.098 13,871,329 0.0864 -14.74%
2018-05-31 0 21 0.095 0.095 0.096 1,212,080 0.094 0.094 0.095 0.088 0.108 12,837,063 0.0944 3.26%
2018-04-30 0 19 0.092 0.090 0.092 1,890,980 0.091 0.089 0.091 0.080 0.110 19,833,566 0.0953 -14.02%
2018-03-29 0 21 0.107 0.106 0.109 8,394,400 0.106 0.105 0.107 0.101 0.138 70,350,350 0.1193 -19.55%
2018-02-28 0 18 0.133 0.131 0.133 19,271,052 0.131 0.129 0.131 0.123 0.162 138,970,839 0.1387 -6.34%
2018-01-31 0 5 0.142 0.140 0.142 202,950,698 0.140 0.138 0.140 0.136 0.240 1,111,655,175 0.1826

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top