China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.160	1.170	1.120	1.150	0.921	1,113,200
2022-08-26	1.190	1.190	1.130	1.160	0.929	1,176,000
2022-08-25	1.180	1.210	1.160	1.170	0.937	1,216,100
2022-08-24	1.150	1.190	1.100	1.190	0.953	3,040,500
2022-08-23	1.120	1.160	1.090	1.130	0.905	1,262,700
2022-08-22	1.070	1.120	1.060	1.120	0.897	1,152,900
2022-08-19	1.090	1.090	1.020	1.070	0.857	2,501,700
2022-08-18	1.100	1.100	1.030	1.100	0.881	3,700,800
2022-08-17	1.010	1.120	1.000	1.120	0.897	5,193,900
2022-08-16	1.020	1.020	0.950	1.010	0.809	1,889,775
2022-08-15	1.010	1.030	0.970	1.020	0.817	2,922,300
2022-08-12	0.880	1.000	0.860	1.000	0.801	3,731,110
2022-08-11	0.750	0.860	0.740	0.860	0.689	4,889,700
2022-08-10	0.640	0.740	0.620	0.740	0.593	5,832,500
2022-08-09	0.620	0.640	0.560	0.640	0.513	6,802,800
2022-08-08	0.660	0.660	0.550	0.610	0.489	7,486,500
2022-08-05	0.054	0.067	0.054	0.066	0.529	42,192,000
2022-08-04	0.053	0.054	0.051	0.054	0.433	64,827,000
2022-08-03	0.054	0.054	0.050	0.053	0.424	90,702,000
2022-08-02	0.052	0.052	0.049	0.052	0.416	47,307,000
2022-08-01	0.051	0.052	0.050	0.050	0.400	86,925,000
2022-07-29	0.050	0.050	0.049	0.049	0.392	21,547,000
2022-07-28	0.050	0.050	0.049	0.049	0.392	2,067,000
2022-07-27	0.049	0.050	0.048	0.050	0.400	62,769,000
2022-07-26	0.050	0.052	0.048	0.049	0.392	60,108,000
2022-07-25	0.050	0.050	0.047	0.049	0.392	68,946,000
2022-07-22	0.051	0.051	0.047	0.050	0.400	64,749,000
2022-07-21	0.052	0.054	0.048	0.051	0.408	64,407,000
2022-07-20	0.054	0.054	0.048	0.051	0.408	65,457,000
2022-07-19	0.052	0.052	0.048	0.052	0.416	79,827,000
2022-07-18	0.053	0.053	0.051	0.051	0.408	74,880,000
2022-07-15	0.051	0.052	0.051	0.051	0.408	79,602,000
2022-07-14	0.050	0.052	0.050	0.051	0.408	80,640,000
2022-07-13	0.052	0.052	0.052	0.052	0.416	79,308,000
2022-07-12	0.054	0.054	0.051	0.052	0.416	94,191,000
2022-07-11	0.054	0.054	0.050	0.053	0.424	55,182,000
2022-07-08	0.051	0.055	0.050	0.052	0.416	52,665,000
2022-07-07	0.053	0.053	0.050	0.052	0.416	45,540,000
2022-07-06	0.054	0.054	0.052	0.052	0.416	20,610,000
2022-07-05	0.054	0.055	0.053	0.053	0.424	56,846,500
2022-07-04	0.056	0.056	0.052	0.054	0.433	58,878,000
2022-06-30	0.058	0.058	0.054	0.056	0.449	66,678,000
2022-06-29	0.058	0.060	0.057	0.059	0.473	93,027,000
2022-06-28	0.057	0.059	0.054	0.059	0.473	96,519,000
2022-06-27	0.053	0.056	0.053	0.055	0.441	76,478,000
2022-06-24	0.056	0.058	0.051	0.053	0.424	85,248,000
2022-06-23	0.051	0.060	0.051	0.052	0.416	91,173,000
2022-06-22	0.049	0.052	0.049	0.049	0.392	25,953,000
2022-06-21	0.048	0.051	0.047	0.049	0.392	53,478,000
2022-06-20	0.047	0.048	0.045	0.048	0.384	64,425,000
2022-06-17	0.050	0.050	0.046	0.047	0.376	16,167,000
2022-06-16	0.049	0.052	0.048	0.050	0.400	42,603,000
2022-06-15	0.049	0.053	0.047	0.049	0.392	50,388,000
2022-06-14	0.047	0.050	0.047	0.050	0.400	65,196,000
2022-06-13	0.048	0.051	0.046	0.049	0.392	53,472,200
2022-06-10	0.050	0.070	0.048	0.050	0.400	118,080,000
2022-06-09	0.047	0.050	0.046	0.047	0.376	59,157,000
2022-06-08	0.049	0.050	0.045	0.046	0.368	56,718,000
2022-06-07	0.052	0.053	0.047	0.048	0.384	59,001,000
2022-06-06	0.052	0.055	0.051	0.052	0.416	33,915,000

← NewerPage 18 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.