China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.490	0.530	0.490	0.520	0.520	1,200,050
2025-10-30	0.500	0.500	0.485	0.500	0.500	498,000
2025-10-28	0.500	0.510	0.500	0.500	0.500	108,000
2025-10-27	0.510	0.510	0.495	0.495	0.495	84,000
2025-10-24	0.500	0.500	0.480	0.495	0.495	96,000
2025-10-23	0.510	0.510	0.480	0.490	0.490	276,875
2025-10-22	0.500	0.510	0.500	0.510	0.510	114,000
2025-10-21	0.445	0.500	0.445	0.500	0.500	721,560
2025-10-20	0.445	0.445	0.445	0.445	0.445	600
2025-10-17	0.445	0.455	0.445	0.445	0.445	150,200
2025-10-16	0.445	0.465	0.445	0.465	0.465	150,000
2025-10-15	0.430	0.450	0.430	0.445	0.445	160,800
2025-10-14	0.450	0.450	0.435	0.440	0.440	210,000
2025-10-13	0.450	0.460	0.450	0.450	0.450	66,150
2025-10-10	0.465	0.465	0.460	0.465	0.465	219,000
2025-10-09	0.495	0.495	0.480	0.480	0.480	420,600
2025-10-08	0.450	0.520	0.450	0.500	0.500	1,263,400
2025-10-06	0.550	0.570	0.445	0.470	0.470	2,100,000
2025-10-03	0.550	0.610	0.550	0.590	0.590	996,000
2025-10-02	0.495	0.570	0.495	0.550	0.550	834,000
2025-09-30	0.460	0.475	0.460	0.475	0.475	246,000
2025-09-29	0.485	0.485	0.465	0.465	0.465	426,000
2025-09-26	0.440	0.440	0.435	0.435	0.435	87,000
2025-09-25	0.440	0.485	0.440	0.440	0.440	708,000
2025-09-24	0.405	0.420	0.405	0.415	0.415	138,000
2025-09-23	0.420	0.420	0.420	0.420	0.420	6,000
2025-09-22	0.410	0.415	0.400	0.400	0.400	228,000
2025-09-19	0.405	0.410	0.395	0.410	0.410	165,245
2025-09-18	0.430	0.430	0.430	0.430	0.430	6,000
2025-09-17	0.430	0.430	0.430	0.430	0.430	108,000
2025-09-16	0.450	0.480	0.425	0.425	0.425	4,944,000
2025-09-15	0.590	0.590	0.430	0.480	0.480	2,352,600
2025-09-12	0.445	0.500	0.420	0.495	0.495	424,700
2025-09-11	0.405	0.465	0.405	0.445	0.445	368,100
2025-09-10	0.440	0.480	0.350	0.465	0.465	689,700
2025-09-09	0.470	0.490	0.440	0.440	0.440	870,000
2025-09-08	0.460	0.500	0.460	0.470	0.470	199,200
2025-09-05	0.520	0.520	0.485	0.500	0.500	667,800
2025-09-04	0.610	0.610	0.560	0.560	0.560	350,000
2025-09-03	0.620	0.620	0.590	0.610	0.610	120,000
2025-09-02	0.590	0.590	0.560	0.590	0.590	199,750
2025-09-01	0.600	0.630	0.600	0.620	0.620	144,700
2025-08-29	0.620	0.620	0.600	0.600	0.600	246,000
2025-08-28	0.630	0.640	0.620	0.620	0.620	84,900
2025-08-27	0.630	0.630	0.630	0.630	0.630	24,000
2025-08-26	0.660	0.660	0.600	0.640	0.640	1,362,000
2025-08-25	0.670	0.680	0.620	0.680	0.680	876,000
2025-08-22	0.710	0.730	0.690	0.730	0.585	367,800
2025-08-21	0.730	0.750	0.700	0.730	0.585	295,700
2025-08-20	0.680	0.710	0.680	0.710	0.569	450,900
2025-08-19	0.670	0.680	0.670	0.680	0.545	228,000
2025-08-18	0.670	0.670	0.670	0.670	0.537	48,000
2025-08-15	0.660	0.690	0.650	0.690	0.553	510,000
2025-08-14	0.630	0.670	0.620	0.650	0.521	900,000
2025-08-13	0.650	0.650	0.640	0.640	0.513	114,000
2025-08-12	0.650	0.650	0.620	0.650	0.521	612,000
2025-08-11	0.650	0.690	0.650	0.650	0.521	912,000
2025-08-08	0.640	0.690	0.640	0.650	0.521	1,290,000
2025-08-07	0.630	0.690	0.610	0.620	0.497	1,128,000
2025-08-06	0.690	0.710	0.650	0.650	0.521	1,214,000

← NewerPage 5 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.