China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.050	1.060	1.010	1.040	0.833	1,224,000
2022-11-22	1.070	1.100	1.010	1.040	0.833	1,950,000
2022-11-21	1.060	1.060	1.030	1.050	0.841	1,566,000
2022-11-18	1.170	1.180	1.040	1.070	0.857	1,722,005
2022-11-17	1.250	1.250	1.090	1.170	0.937	2,832,000
2022-11-16	1.140	1.250	1.110	1.230	0.985	4,014,000
2022-11-15	1.130	1.150	1.090	1.130	0.905	1,728,000
2022-11-14	1.130	1.150	1.080	1.130	0.905	1,500,010
2022-11-11	1.150	1.190	1.100	1.130	0.905	708,000
2022-11-10	1.160	1.180	1.130	1.150	0.921	906,000
2022-11-09	1.110	1.160	1.030	1.160	0.929	1,116,600
2022-11-08	1.120	1.130	1.060	1.110	0.889	981,900
2022-11-07	1.170	1.170	1.100	1.110	0.889	210,000
2022-11-04	1.160	1.180	1.120	1.140	0.913	552,000
2022-11-03	1.200	1.200	1.120	1.180	0.945	1,001,400
2022-11-02	1.200	1.220	1.150	1.170	0.937	588,000
2022-11-01	1.200	1.210	1.150	1.200	0.961	1,286,400
2022-10-31	1.270	1.280	1.150	1.200	0.961	594,600
2022-10-28	1.260	1.320	1.230	1.270	1.017	988,500
2022-10-27	1.300	1.330	1.230	1.230	0.985	1,672,800
2022-10-26	1.290	1.320	1.230	1.300	1.041	1,536,000
2022-10-25	1.270	1.290	1.230	1.290	1.033	1,408,200
2022-10-24	1.210	1.300	1.210	1.270	1.017	1,374,000
2022-10-21	1.220	1.250	1.200	1.230	0.985	1,172,700
2022-10-20	1.200	1.230	1.180	1.220	0.977	1,119,050
2022-10-19	1.210	1.230	1.150	1.190	0.953	1,044,000
2022-10-18	1.200	1.250	1.180	1.220	0.977	1,050,000
2022-10-17	1.230	1.240	1.140	1.200	0.961	960,000
2022-10-14	1.270	1.290	1.140	1.230	0.985	1,363,500
2022-10-13	1.140	1.270	1.080	1.270	1.017	1,920,100
2022-10-12	1.200	1.200	1.130	1.150	0.921	186,000
2022-10-11	1.220	1.220	1.170	1.210	0.969	60,000
2022-10-10	1.300	1.300	1.200	1.210	0.969	120,000
2022-10-07	1.290	1.290	1.210	1.240	0.993	269,400
2022-10-06	1.300	1.310	1.250	1.290	1.033	192,000
2022-10-05	1.300	1.310	1.250	1.280	1.025	378,000
2022-10-03	1.250	1.300	1.220	1.270	1.017	366,000
2022-09-30	1.280	1.320	1.230	1.250	1.001	1,230,000
2022-09-29	1.320	1.330	1.270	1.280	1.025	654,000
2022-09-28	1.320	1.400	1.240	1.290	1.033	1,590,600
2022-09-27	1.270	1.300	0.970	1.300	1.041	2,131,200
2022-09-26	1.530	1.530	1.290	1.290	1.033	687,600
2022-09-23	1.600	1.610	1.510	1.530	1.225	522,000
2022-09-22	1.600	1.650	1.570	1.590	1.273	1,869,400
2022-09-21	1.600	1.630	1.540	1.560	1.249	1,029,000
2022-09-20	1.700	1.700	1.500	1.620	1.297	1,422,000
2022-09-19	1.800	1.800	1.710	1.730	1.386	2,166,600
2022-09-16	1.830	1.860	1.760	1.810	1.450	2,475,300
2022-09-15	1.800	1.840	1.730	1.750	1.402	1,581,300
2022-09-14	1.720	1.780	1.550	1.770	1.418	3,315,200
2022-09-13	1.380	1.740	1.330	1.740	1.394	3,039,600
2022-09-09	1.210	1.430	1.180	1.370	1.097	4,467,000
2022-09-08	1.250	1.250	1.180	1.210	0.969	1,044,600
2022-09-07	1.280	1.300	1.200	1.240	0.993	2,128,500
2022-09-06	1.320	1.320	1.260	1.290	1.033	643,500
2022-09-05	1.330	1.340	1.260	1.300	1.041	1,303,754
2022-09-02	1.320	1.350	1.300	1.310	1.049	878,100
2022-09-01	1.280	1.350	1.250	1.330	1.065	3,859,500
2022-08-31	1.180	1.300	1.150	1.300	1.041	3,392,200
2022-08-30	1.150	1.170	1.110	1.170	0.937	3,290,100

← NewerPage 17 of 21 · 1,230 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.