China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.580	0.630	0.570	0.570	0.570	138,000
2026-04-29	0.520	0.520	0.520	0.520	0.520	42,300
2026-04-28	0.530	0.530	0.530	0.530	0.530	0
2026-04-27	0.550	0.550	0.550	0.550	0.550	0
2026-04-24	0.510	0.550	0.500	0.550	0.550	84,000
2026-04-23	0.580	0.580	0.580	0.580	0.580	0
2026-04-22	0.550	0.590	0.550	0.580	0.580	18,000
2026-04-21	0.530	0.530	0.530	0.530	0.530	0
2026-04-20	0.530	0.530	0.530	0.530	0.530	42,000
2026-04-17	0.450	0.540	0.450	0.540	0.540	270,000
2026-04-16	0.560	0.560	0.560	0.560	0.560	0
2026-04-15	0.560	0.560	0.560	0.560	0.560	0
2026-04-14	0.530	0.530	0.530	0.530	0.530	0
2026-04-13	0.540	0.540	0.530	0.530	0.530	85,200
2026-04-10	0.570	0.570	0.570	0.570	0.570	0
2026-04-09	0.580	0.580	0.580	0.580	0.580	0
2026-04-08	0.530	0.590	0.530	0.580	0.580	42,000
2026-04-02	0.520	0.520	0.520	0.520	0.520	0
2026-04-01	0.520	0.520	0.520	0.520	0.520	0
2026-03-31	0.510	0.520	0.510	0.520	0.520	384,000
2026-03-30	0.520	0.520	0.520	0.520	0.520	42,000
2026-03-27	0.520	0.520	0.520	0.520	0.520	282,000
2026-03-26	0.580	0.580	0.580	0.580	0.580	1,002,000
2026-03-25	0.550	0.600	0.510	0.570	0.570	126,600
2026-03-24	0.550	0.600	0.510	0.580	0.580	126,600
2026-03-23	0.570	0.570	0.550	0.550	0.550	1,716,000
2026-03-20	0.580	0.580	0.580	0.580	0.580	18,000
2026-03-19	0.590	0.590	0.580	0.580	0.580	138,000
2026-03-18	0.600	0.600	0.590	0.590	0.590	300,000
2026-03-17	0.540	0.590	0.530	0.590	0.590	780,000
2026-03-16	0.580	0.580	0.570	0.570	0.570	522,000
2026-03-13	0.630	0.630	0.620	0.620	0.620	6,000
2026-03-12	0.630	0.630	0.630	0.630	0.630	6,000
2026-03-11	0.570	0.580	0.570	0.580	0.580	138,000
2026-03-10	0.600	0.600	0.540	0.570	0.570	216,000
2026-03-09	0.600	0.620	0.600	0.600	0.600	50
2026-03-06	0.580	0.600	0.580	0.600	0.600	240,000
2026-03-05	0.600	0.610	0.580	0.610	0.610	474,000
2026-03-04	0.600	0.610	0.580	0.610	0.610	474,000
2026-03-03	0.650	0.650	0.640	0.640	0.640	18,000
2026-03-02	0.620	0.660	0.610	0.650	0.650	522,000
2026-02-27	0.610	0.630	0.600	0.630	0.630	288,000
2026-02-26	0.630	0.630	0.620	0.620	0.620	42,400
2026-02-25	0.630	0.630	0.620	0.620	0.620	42,400
2026-02-24	0.660	0.680	0.630	0.630	0.630	870,000
2026-02-23	0.640	0.650	0.640	0.650	0.650	36,000
2026-02-20	0.610	0.670	0.610	0.670	0.670	138,000
2026-02-16	0.600	0.610	0.600	0.610	0.610	151,500
2026-02-13	0.600	0.610	0.600	0.610	0.610	151,500
2026-02-12	0.540	0.590	0.540	0.590	0.590	114,000
2026-02-11	0.660	0.660	0.600	0.600	0.600	360,037
2026-02-10	0.640	0.640	0.640	0.640	0.640	18,000
2026-02-09	0.630	0.640	0.630	0.640	0.640	120,000
2026-02-06	0.640	0.640	0.640	0.640	0.640	138,240
2026-02-05	0.680	0.690	0.670	0.670	0.670	126,000
2026-02-04	0.620	0.620	0.620	0.620	0.620	48,034
2026-02-03	0.610	0.610	0.600	0.610	0.610	108,000
2026-02-02	0.610	0.620	0.610	0.610	0.610	396,000
2026-01-30	0.610	0.610	0.600	0.610	0.610	372,000
2026-01-29	0.640	0.640	0.600	0.610	0.610	1,584,000

← NewerPage 3 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.