China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.990	1.010	0.970	0.990	0.793	4,596,000
2024-02-14	0.980	1.020	0.970	0.990	0.793	2,964,000
2024-02-09	0.980	0.990	0.960	0.990	0.793	1,536,000
2024-02-08	0.980	1.050	0.980	1.000	0.801	2,910,000
2024-02-07	0.990	1.010	0.980	0.980	0.785	2,190,000
2024-02-06	0.980	1.000	0.930	0.990	0.793	3,312,000
2024-02-05	0.980	1.030	0.960	0.960	0.769	2,772,000
2024-02-02	0.940	1.000	0.940	0.970	0.777	2,598,000
2024-02-01	0.950	0.970	0.950	0.950	0.761	1,124,000
2024-01-31	0.950	1.030	0.950	0.970	0.777	2,478,000
2024-01-30	1.000	1.010	0.930	0.950	0.761	3,306,000
2024-01-29	1.040	1.040	1.000	1.010	0.809	1,806,000
2024-01-26	1.020	1.050	1.010	1.040	0.833	3,534,000
2024-01-25	1.030	1.050	0.980	1.050	0.841	3,858,000
2024-01-24	1.020	1.060	0.970	1.010	0.809	3,636,000
2024-01-23	1.020	1.050	0.990	1.020	0.817	2,934,000
2024-01-22	0.990	1.040	0.950	1.020	0.817	3,061,200
2024-01-19	0.990	1.000	0.910	0.970	0.777	2,244,000
2024-01-18	0.980	1.060	0.930	0.970	0.777	3,378,000
2024-01-17	0.960	1.040	0.920	1.040	0.833	2,970,000
2024-01-16	0.940	0.960	0.920	0.940	0.753	2,742,000
2024-01-15	0.980	0.980	0.940	0.960	0.769	2,082,000
2024-01-12	0.980	1.000	0.940	0.940	0.753	2,304,000
2024-01-11	1.140	1.160	1.010	1.010	0.809	1,339,800
2024-01-10	1.150	1.230	1.100	1.130	0.905	2,699,100
2024-01-09	1.030	1.160	1.000	1.140	0.913	4,140,000
2024-01-08	0.930	1.050	0.930	1.050	0.841	4,254,000
2024-01-05	0.930	0.970	0.910	0.960	0.769	3,360,000
2024-01-04	0.930	0.980	0.870	0.920	0.737	2,082,000
2024-01-03	0.950	0.990	0.890	0.930	0.745	3,813,000
2024-01-02	0.980	1.030	0.930	0.970	0.777	2,232,000
2023-12-29	0.950	1.050	0.950	0.980	0.785	2,214,000
2023-12-28	0.960	0.960	0.940	0.950	0.761	2,400,000
2023-12-27	0.990	0.990	0.940	0.970	0.777	2,400,000
2023-12-22	0.930	1.050	0.920	0.980	0.785	2,772,010
2023-12-21	0.960	0.960	0.920	0.920	0.737	2,193,000
2023-12-20	0.990	0.990	0.940	0.960	0.769	2,148,000
2023-12-19	0.920	0.980	0.910	0.970	0.777	2,382,000
2023-12-18	1.000	1.000	0.900	0.900	0.721	2,364,000
2023-12-15	1.050	1.050	1.010	1.010	0.809	2,304,000
2023-12-14	1.060	1.060	1.030	1.040	0.833	2,136,000
2023-12-13	1.110	1.110	1.020	1.070	0.857	672,000
2023-12-12	1.200	1.200	1.070	1.180	0.945	2,250,000
2023-12-11	1.000	1.230	0.930	1.200	0.961	816,000
2023-12-08	1.030	1.030	0.990	0.990	0.793	1,146,000
2023-12-07	1.030	1.030	1.000	1.010	0.809	1,512,000
2023-12-06	1.130	1.130	1.020	1.030	0.825	1,728,000
2023-12-05	1.160	1.160	1.130	1.140	0.913	2,004,000
2023-12-04	1.140	1.150	1.130	1.140	0.913	1,104,000
2023-12-01	1.150	1.150	1.130	1.140	0.913	2,094,000
2023-11-30	1.120	1.150	1.100	1.150	0.921	1,836,900
2023-11-29	1.160	1.160	1.120	1.120	0.897	1,814,400
2023-11-28	1.350	1.350	1.150	1.150	0.921	1,536,013
2023-11-27	1.270	1.350	1.170	1.350	1.081	1,932,000
2023-11-24	1.170	1.280	1.110	1.280	1.025	2,265,000
2023-11-23	1.170	1.180	1.130	1.140	0.913	1,662,000
2023-11-22	1.180	1.180	1.120	1.180	0.945	3,288,000
2023-11-21	1.190	1.190	1.140	1.160	0.929	2,340,000
2023-11-20	1.270	1.270	1.150	1.190	0.953	2,352,000
2023-11-17	1.210	1.260	1.200	1.250	1.001	2,515,000

← NewerPage 12 of 21 · 1,234 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.