China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.290	0.290	0.290	0.290	0.232	0
2025-02-07	0.270	0.315	0.250	0.300	0.240	2,962,800
2025-02-06	0.255	0.255	0.250	0.250	0.200	36,000
2025-02-05	0.310	0.310	0.241	0.280	0.224	366,000
2025-02-04	0.237	0.310	0.237	0.295	0.236	426,000
2025-02-03	0.236	0.255	0.236	0.255	0.204	84,000
2025-01-28	0.255	0.255	0.255	0.255	0.204	0
2025-01-27	0.255	0.255	0.255	0.255	0.204	42,000
2025-01-24	0.255	0.260	0.241	0.249	0.199	253,200
2025-01-23	0.290	0.290	0.248	0.255	0.204	1,848,000
2025-01-22	0.280	0.280	0.265	0.280	0.224	174,000
2025-01-21	0.275	0.295	0.275	0.280	0.224	270,000
2025-01-20	0.295	0.295	0.270	0.285	0.228	612,001
2025-01-17	0.390	0.390	0.295	0.295	0.236	17,778,000
2025-01-16	0.430	0.430	0.325	0.395	0.316	2,886,000
2025-01-15	0.290	0.450	0.290	0.440	0.352	782,100
2025-01-14	0.310	0.310	0.310	0.310	0.248	678,000
2025-01-13	0.310	0.340	0.310	0.330	0.264	228,000
2025-01-10	0.280	0.335	0.280	0.325	0.260	432,000
2025-01-09	0.290	0.330	0.290	0.300	0.240	864,000
2025-01-08	0.280	0.290	0.275	0.275	0.220	96,000
2025-01-07	0.300	0.310	0.270	0.285	0.228	456,000
2025-01-06	0.295	0.310	0.290	0.300	0.240	276,000
2025-01-03	0.285	0.320	0.280	0.300	0.240	1,639,800
2025-01-02	0.250	0.305	0.241	0.300	0.240	2,511,000
2024-12-31	0.270	0.270	0.246	0.250	0.200	1,224,000
2024-12-30	0.370	0.370	0.250	0.265	0.212	4,473,300
2024-12-27	0.690	0.690	0.250	0.370	0.296	21,990,000
2024-12-24	0.520	0.720	0.520	0.700	0.561	948,000
2024-12-23	0.500	0.500	0.500	0.500	0.400	16,200
2024-12-20	0.520	0.600	0.510	0.540	0.433	936,000
2024-12-19	0.580	0.580	0.500	0.500	0.400	1,098,000
2024-12-18	0.590	0.620	0.590	0.620	0.497	12,000
2024-12-17	0.700	0.700	0.600	0.600	0.481	414,000
2024-12-16	0.600	0.690	0.590	0.690	0.553	1,416,000
2024-12-13	0.590	0.640	0.590	0.630	0.505	534,000
2024-12-12	0.580	0.600	0.580	0.600	0.481	29,400
2024-12-11	0.600	0.600	0.590	0.600	0.481	750,045
2024-12-10	0.630	0.630	0.590	0.590	0.473	108,000
2024-12-09	0.680	0.730	0.600	0.630	0.505	510,000
2024-12-06	0.720	0.720	0.570	0.620	0.497	1,170,000
2024-12-05	0.570	0.730	0.570	0.730	0.585	1,963,000
2024-12-04	0.630	0.630	0.630	0.630	0.505	2,400
2024-12-03	0.600	0.630	0.560	0.630	0.505	54,000
2024-12-02	0.600	0.660	0.600	0.660	0.529	2,076,000
2024-11-29	0.590	0.670	0.550	0.610	0.489	1,377,000
2024-11-28	0.610	0.620	0.550	0.550	0.441	5,319,000
2024-11-27	0.670	0.700	0.670	0.700	0.561	60,000
2024-11-26	0.680	0.700	0.680	0.700	0.561	12,000
2024-11-25	0.720	0.720	0.660	0.660	0.529	90,175
2024-11-22	0.690	0.690	0.690	0.690	0.553	360,000
2024-11-21	0.750	0.750	0.720	0.720	0.577	6,000
2024-11-20	0.610	0.610	0.610	0.610	0.489	24,000
2024-11-19	0.610	0.610	0.610	0.610	0.489	100
2024-11-18	0.660	0.660	0.610	0.610	0.489	90,000
2024-11-15	0.680	0.850	0.630	0.680	0.545	5,520,000
2024-11-14	0.690	0.700	0.600	0.680	0.545	720,000
2024-11-13	0.680	0.690	0.680	0.690	0.553	786,000
2024-11-12	0.690	0.700	0.690	0.700	0.561	636,000
2024-11-11	0.630	0.690	0.600	0.690	0.553	942,000

← NewerPage 8 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.