China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.610	0.660	0.580	0.610	0.489	468,000
2024-08-09	0.660	0.660	0.590	0.610	0.489	2,454,000
2024-08-08	0.690	0.750	0.650	0.670	0.537	546,000
2024-08-07	0.660	0.690	0.630	0.690	0.553	534,000
2024-08-06	0.660	0.670	0.650	0.670	0.537	536,400
2024-08-05	0.660	0.730	0.630	0.670	0.537	480,000
2024-08-02	0.730	0.730	0.680	0.680	0.545	518,100
2024-08-01	0.730	0.740	0.730	0.730	0.585	552,000
2024-07-31	0.720	0.730	0.710	0.730	0.585	420,000
2024-07-30	0.770	0.770	0.730	0.740	0.593	456,000
2024-07-29	0.760	0.760	0.730	0.750	0.601	552,000
2024-07-26	0.770	0.770	0.740	0.740	0.593	508,700
2024-07-25	0.830	0.830	0.750	0.760	0.609	486,000
2024-07-24	0.780	0.800	0.780	0.800	0.641	522,000
2024-07-23	0.780	0.810	0.780	0.800	0.641	534,350
2024-07-22	0.800	0.800	0.790	0.800	0.641	456,000
2024-07-19	0.860	0.870	0.800	0.800	0.641	654,000
2024-07-18	0.890	0.900	0.850	0.870	0.697	1,101,000
2024-07-17	0.890	0.930	0.890	0.900	0.721	1,606,500
2024-07-16	0.900	0.960	0.890	0.890	0.713	1,818,000
2024-07-15	0.920	0.920	0.900	0.900	0.721	3,630,000
2024-07-12	0.930	0.930	0.900	0.910	0.729	30,302,600
2024-07-11	0.920	0.940	0.910	0.930	0.745	10,128,900
2024-07-10	0.930	0.950	0.920	0.920	0.737	1,794,000
2024-07-09	0.930	0.930	0.930	0.930	0.745	1,902,000
2024-07-08	0.940	0.940	0.930	0.930	0.745	798,000
2024-07-05	0.940	0.940	0.930	0.940	0.753	1,356,000
2024-07-04	0.940	0.940	0.930	0.940	0.753	1,116,000
2024-07-03	0.950	0.950	0.930	0.940	0.753	2,436,000
2024-07-02	0.960	0.960	0.950	0.950	0.761	2,514,000
2024-06-28	0.980	0.990	0.940	0.950	0.761	2,328,000
2024-06-27	0.980	0.990	0.940	0.980	0.785	9,114,000
2024-06-26	0.960	0.990	0.950	0.980	0.785	6,478,200
2024-06-25	0.950	1.010	0.940	0.960	0.769	7,776,000
2024-06-24	0.950	0.960	0.920	0.940	0.753	3,558,000
2024-06-21	0.950	0.980	0.940	0.950	0.761	2,700,000
2024-06-20	0.950	0.960	0.940	0.960	0.769	2,304,000
2024-06-19	0.970	0.970	0.940	0.950	0.761	2,790,000
2024-06-18	0.960	1.000	0.940	0.970	0.777	3,816,000
2024-06-17	0.980	1.000	0.930	0.970	0.777	4,290,000
2024-06-14	0.960	1.040	0.940	1.000	0.801	4,560,000
2024-06-13	0.950	1.000	0.950	0.960	0.769	3,570,000
2024-06-12	0.930	0.970	0.930	0.950	0.761	3,639,600
2024-06-11	0.940	0.940	0.920	0.930	0.745	2,334,000
2024-06-07	0.940	0.950	0.930	0.940	0.753	1,872,000
2024-06-06	0.950	0.950	0.930	0.940	0.753	2,538,000
2024-06-05	0.950	0.960	0.940	0.950	0.761	3,186,000
2024-06-04	0.940	0.960	0.940	0.960	0.769	1,917,000
2024-06-03	0.930	0.970	0.930	0.940	0.753	3,186,000
2024-05-31	0.950	0.960	0.920	0.920	0.737	9,156,000
2024-05-30	0.950	0.960	0.920	0.950	0.761	2,094,000
2024-05-29	0.960	1.000	0.940	0.950	0.761	5,718,000
2024-05-28	0.950	1.000	0.940	0.950	0.761	5,642,700
2024-05-27	0.960	0.990	0.920	0.990	0.793	4,655,100
2024-05-24	0.960	0.980	0.920	0.970	0.777	2,190,000
2024-05-23	0.990	0.990	0.940	0.950	0.761	2,406,000
2024-05-22	0.920	0.990	0.920	0.990	0.793	3,984,000
2024-05-21	0.980	0.980	0.930	0.950	0.761	2,413,200
2024-05-20	0.970	1.000	0.960	1.000	0.801	3,768,000
2024-05-17	0.960	1.000	0.920	0.990	0.793	4,986,900

← NewerPage 10 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.