China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.415	0.415	0.415	0.415	0.415	0
2026-07-28	0.415	0.415	0.415	0.415	0.415	0
2026-07-27	0.415	0.415	0.415	0.415	0.415	6,030
2026-07-24	0.360	0.360	0.360	0.360	0.360	0
2026-07-23	0.355	0.355	0.355	0.355	0.355	0
2026-07-22	0.355	0.355	0.355	0.355	0.355	0
2026-07-21	0.305	0.355	0.300	0.355	0.355	282,000
2026-07-20	0.380	0.380	0.380	0.380	0.380	0
2026-07-17	0.380	0.380	0.380	0.380	0.380	0
2026-07-16	0.380	0.380	0.380	0.380	0.380	0
2026-07-15	0.355	0.400	0.350	0.380	0.380	96,000
2026-07-14	0.415	0.415	0.415	0.415	0.415	0
2026-07-13	0.415	0.415	0.415	0.415	0.415	0
2026-07-10	0.415	0.415	0.415	0.415	0.415	0
2026-07-09	0.415	0.415	0.415	0.415	0.415	0
2026-07-08	0.415	0.415	0.415	0.415	0.415	0
2026-07-07	0.415	0.415	0.415	0.415	0.415	15,900
2026-07-06	0.415	0.415	0.415	0.415	0.415	0
2026-07-03	0.415	0.415	0.415	0.415	0.415	36,000
2026-07-02	0.420	0.420	0.420	0.420	0.420	0
2026-06-30	0.420	0.420	0.420	0.420	0.420	0
2026-06-29	0.420	0.420	0.420	0.420	0.420	0
2026-06-26	0.395	0.435	0.395	0.420	0.420	108,000
2026-06-25	0.495	0.495	0.420	0.420	0.420	140,400
2026-06-24	0.520	0.520	0.520	0.520	0.520	0
2026-06-23	0.530	0.530	0.530	0.530	0.530	0
2026-06-22	0.530	0.530	0.530	0.530	0.530	0
2026-06-18	0.530	0.530	0.530	0.530	0.530	0
2026-06-17	0.540	0.540	0.540	0.540	0.540	0
2026-06-16	0.495	0.540	0.495	0.540	0.540	54,000
2026-06-15	0.495	0.495	0.495	0.495	0.495	0
2026-06-12	0.500	0.500	0.495	0.495	0.495	36,000
2026-06-11	0.510	0.510	0.510	0.510	0.510	0
2026-06-10	0.520	0.520	0.520	0.520	0.520	0
2026-06-09	0.500	0.520	0.500	0.520	0.520	78,000
2026-06-08	0.500	0.500	0.500	0.500	0.500	0
2026-06-05	0.500	0.500	0.500	0.500	0.500	66,000
2026-06-04	0.540	0.540	0.540	0.540	0.540	15
2026-06-03	0.540	0.540	0.540	0.540	0.540	0
2026-06-02	0.540	0.540	0.540	0.540	0.540	0
2026-06-01	0.500	0.540	0.480	0.540	0.540	124,800
2026-05-29	0.540	0.540	0.540	0.540	0.540	0
2026-05-28	0.510	0.520	0.510	0.520	0.520	10,800
2026-05-27	0.560	0.560	0.560	0.560	0.560	0
2026-05-26	0.520	0.560	0.520	0.560	0.560	24,000
2026-05-22	0.500	0.510	0.500	0.510	0.510	162,000
2026-05-21	0.510	0.510	0.510	0.510	0.510	0
2026-05-20	0.510	0.510	0.510	0.510	0.510	48,000
2026-05-19	0.520	0.520	0.510	0.510	0.510	6,000
2026-05-18	0.510	0.510	0.500	0.510	0.510	108,000
2026-05-15	0.500	0.550	0.500	0.550	0.550	216,000
2026-05-14	0.550	0.550	0.550	0.550	0.550	0
2026-05-13	0.550	0.550	0.550	0.550	0.550	222,000
2026-05-12	0.550	0.550	0.550	0.550	0.550	0
2026-05-11	0.550	0.550	0.550	0.550	0.550	0
2026-05-08	0.550	0.550	0.550	0.550	0.550	2,400
2026-05-07	0.570	0.570	0.550	0.550	0.550	3,132,000
2026-05-06	0.570	0.570	0.570	0.570	0.570	60,000
2026-05-05	0.580	0.630	0.570	0.570	0.570	138,000
2026-05-04	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 2 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.