China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.690	0.690	0.640	0.650	0.650	853,650
2026-01-27	0.690	0.690	0.680	0.690	0.690	204,000
2026-01-26	0.790	0.790	0.690	0.690	0.690	3,780,600
2026-01-23	0.810	0.810	0.810	0.810	0.810	24,000
2026-01-22	0.790	0.800	0.790	0.800	0.800	643,200
2026-01-21	0.800	0.800	0.780	0.800	0.800	271,200
2026-01-20	0.810	0.810	0.810	0.810	0.810	564,000
2026-01-19	0.820	0.830	0.820	0.820	0.820	649,860
2026-01-16	0.800	0.830	0.800	0.820	0.820	766,380
2026-01-15	0.790	0.790	0.780	0.780	0.780	78,000
2026-01-14	0.790	0.790	0.790	0.790	0.790	822,000
2026-01-13	0.780	0.780	0.780	0.780	0.780	126,000
2026-01-12	0.780	0.780	0.780	0.780	0.780	69,900
2026-01-09	0.760	0.800	0.760	0.790	0.790	723,000
2026-01-08	0.780	0.800	0.780	0.800	0.800	251,900
2026-01-07	0.780	0.800	0.780	0.800	0.800	678,000
2026-01-06	0.800	0.800	0.800	0.800	0.800	228,000
2026-01-05	0.790	0.830	0.790	0.800	0.800	228,000
2026-01-02	0.710	0.800	0.710	0.800	0.800	999,300
2025-12-31	0.760	0.780	0.760	0.760	0.760	105,600
2025-12-30	0.760	0.770	0.760	0.760	0.760	888,257
2025-12-29	0.760	0.760	0.760	0.760	0.760	252,000
2025-12-24	0.760	0.760	0.760	0.760	0.760	0
2025-12-23	0.760	0.760	0.760	0.760	0.760	324,080
2025-12-22	0.760	0.760	0.760	0.760	0.760	90,000
2025-12-19	0.660	0.770	0.660	0.760	0.760	1,614,000
2025-12-18	0.700	0.700	0.600	0.660	0.660	96,000
2025-12-17	0.680	0.700	0.680	0.700	0.700	72,010
2025-12-16	0.680	0.690	0.680	0.690	0.690	90,000
2025-12-15	0.670	0.690	0.670	0.690	0.690	78,000
2025-12-12	0.670	0.670	0.670	0.670	0.670	36,000
2025-12-11	0.670	0.670	0.670	0.670	0.670	0
2025-12-10	0.670	0.670	0.670	0.670	0.670	0
2025-12-09	0.670	0.680	0.670	0.670	0.670	126,000
2025-12-08	0.670	0.670	0.670	0.670	0.670	60,000
2025-12-05	0.680	0.680	0.680	0.680	0.680	114,000
2025-12-04	0.680	0.680	0.670	0.670	0.670	6,000
2025-12-03	0.660	0.660	0.660	0.660	0.660	0
2025-12-02	0.620	0.680	0.620	0.660	0.660	312,000
2025-12-01	0.630	0.630	0.620	0.620	0.620	318,000
2025-11-28	0.620	0.620	0.620	0.620	0.620	600
2025-11-27	0.620	0.620	0.620	0.620	0.620	0
2025-11-26	0.630	0.640	0.620	0.620	0.620	462,000
2025-11-25	0.650	0.650	0.640	0.650	0.650	227,337
2025-11-24	0.670	0.670	0.650	0.650	0.650	66,000
2025-11-21	0.650	0.680	0.640	0.660	0.660	354,000
2025-11-20	0.670	0.700	0.670	0.700	0.700	24,000
2025-11-19	0.690	0.720	0.660	0.670	0.670	1,149,000
2025-11-18	0.640	0.740	0.640	0.700	0.700	1,674,000
2025-11-17	0.620	0.630	0.610	0.630	0.630	102,000
2025-11-14	0.630	0.630	0.600	0.620	0.620	1,140,000
2025-11-13	0.660	0.660	0.600	0.640	0.640	1,356,000
2025-11-12	0.710	0.750	0.690	0.690	0.690	1,476,000
2025-11-11	0.760	0.760	0.750	0.760	0.760	2,058,000
2025-11-10	0.770	0.820	0.770	0.780	0.780	2,470,200
2025-11-07	0.820	0.830	0.760	0.770	0.770	3,111,402
2025-11-06	0.670	0.860	0.640	0.820	0.820	5,508,900
2025-11-05	0.690	0.710	0.650	0.660	0.660	1,998,000
2025-11-04	0.630	0.700	0.630	0.680	0.680	2,816,400
2025-11-03	0.550	0.620	0.520	0.620	0.620	1,341,900

← NewerPage 4 of 5 · 245 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.