China Health Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.270	0.270	0.260	0.260	0.260	0
2026-10-22	0.270	0.270	0.265	0.270	0.270	0
2026-10-21	0.270	0.270	0.265	0.270	0.270	0
2026-10-20	0.270	0.270	0.265	0.270	0.270	0
2026-10-16	0.270	0.270	0.270	0.270	0.270	0
2026-10-15	0.270	0.270	0.265	0.265	0.265	15,600
2026-10-14	0.275	0.275	0.275	0.275	0.275	0
2026-10-13	0.275	0.275	0.275	0.275	0.275	0
2026-10-12	0.270	0.285	0.270	0.275	0.275	124,200
2026-10-09	0.305	0.305	0.305	0.305	0.305	0
2026-10-08	0.305	0.305	0.305	0.305	0.305	2,700
2026-10-07	0.305	0.305	0.305	0.305	0.305	24,000
2026-10-06	0.300	0.300	0.300	0.300	0.300	0
2026-10-05	0.300	0.300	0.300	0.300	0.300	12,000
2026-10-02	0.305	0.305	0.305	0.305	0.305	0
2026-09-30	0.305	0.305	0.305	0.305	0.305	0
2026-09-29	0.305	0.305	0.305	0.305	0.305	0
2026-09-28	0.310	0.310	0.305	0.305	0.305	48,000
2026-09-25	0.315	0.315	0.315	0.315	0.315	0
2026-09-24	0.315	0.315	0.315	0.315	0.315	0
2026-09-23	0.270	0.315	0.270	0.315	0.315	48,000
2026-09-22	0.285	0.285	0.270	0.275	0.275	12,060
2026-09-21	0.290	0.290	0.290	0.290	0.290	0
2026-09-18	0.290	0.290	0.290	0.290	0.290	180,000
2026-09-17	0.310	0.310	0.310	0.310	0.310	0
2026-09-16	0.310	0.345	0.290	0.310	0.310	200
2026-09-15	0.295	0.325	0.295	0.310	0.310	78,000
2026-09-14	0.290	0.315	0.290	0.315	0.315	44,400
2026-09-11	0.290	0.310	0.275	0.310	0.310	108,000
2026-09-10	0.310	0.310	0.310	0.310	0.310	0
2026-09-09	0.290	0.310	0.275	0.310	0.310	108,000
2026-09-08	0.330	0.350	0.325	0.325	0.325	120,000
2026-09-07	0.320	0.320	0.300	0.300	0.300	21,000
2026-09-04	0.320	0.320	0.320	0.320	0.320	0
2026-09-03	0.295	0.320	0.290	0.320	0.320	2,500
2026-09-02	0.320	0.340	0.300	0.320	0.320	2,500
2026-09-01	0.295	0.320	0.290	0.320	0.320	36,000
2026-08-31	0.290	0.305	0.290	0.305	0.305	3,600
2026-08-28	0.305	0.305	0.290	0.305	0.305	3,600
2026-08-27	0.290	0.305	0.290	0.305	0.305	40,200
2026-08-26	0.300	0.300	0.285	0.290	0.290	96,000
2026-08-25	0.300	0.305	0.300	0.305	0.305	30,000
2026-08-24	0.380	0.380	0.325	0.325	0.325	12,000
2026-08-21	0.300	0.305	0.295	0.295	0.295	122,810
2026-08-20	0.360	0.360	0.285	0.290	0.290	1,326,000
2026-08-19	0.400	0.400	0.400	0.400	0.400	250
2026-08-18	0.400	0.400	0.400	0.400	0.400	250
2026-08-17	0.400	0.400	0.400	0.400	0.400	250
2026-08-14	0.400	0.400	0.400	0.400	0.400	250
2026-08-13	0.400	0.400	0.330	0.400	0.400	250
2026-08-12	0.400	0.400	0.400	0.400	0.400	0
2026-08-11	0.400	0.400	0.400	0.400	0.400	6,000
2026-08-10	0.355	0.355	0.345	0.350	0.350	102,000
2026-08-07	0.410	0.440	0.360	0.360	0.360	114,000
2026-08-06	0.410	0.410	0.410	0.410	0.410	13,500
2026-08-05	0.415	0.415	0.410	0.410	0.410	750
2026-08-04	0.410	0.410	0.365	0.410	0.410	750
2026-08-03	0.410	0.410	0.370	0.410	0.410	182
2026-07-31	0.415	0.415	0.415	0.415	0.415	0
2026-07-30	0.415	0.415	0.415	0.415	0.415	0

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.