China Health Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.560	0.560	0.560	0.560	0.449	0
2024-11-07	0.560	0.560	0.560	0.560	0.449	100
2024-11-06	0.680	0.680	0.560	0.560	0.449	2,250,000
2024-11-05	0.680	0.710	0.640	0.690	0.553	1,998,000
2024-11-04	0.710	0.710	0.650	0.700	0.561	2,310,000
2024-11-01	0.700	0.700	0.700	0.700	0.561	0
2024-10-31	0.700	0.700	0.700	0.700	0.561	0
2024-10-30	0.710	0.710	0.710	0.710	0.569	6,000
2024-10-29	0.670	0.730	0.670	0.700	0.561	24,000
2024-10-28	0.610	0.670	0.590	0.670	0.537	156,000
2024-10-25	0.610	0.610	0.610	0.610	0.489	6,000
2024-10-24	0.580	0.600	0.580	0.600	0.481	72,000
2024-10-23	0.530	0.550	0.530	0.550	0.441	116,400
2024-10-22	0.570	0.570	0.530	0.550	0.441	90,000
2024-10-21	0.620	0.620	0.580	0.580	0.465	384,000
2024-10-18	0.640	0.640	0.630	0.630	0.505	96,000
2024-10-17	0.660	0.680	0.650	0.650	0.521	336,000
2024-10-16	0.650	0.660	0.640	0.660	0.529	1,098,000
2024-10-15	0.650	0.670	0.640	0.660	0.529	1,158,000
2024-10-14	0.660	0.680	0.640	0.660	0.529	1,128,000
2024-10-10	0.700	0.700	0.620	0.660	0.529	1,392,000
2024-10-09	0.700	0.710	0.690	0.700	0.561	1,133,650
2024-10-08	0.750	0.760	0.690	0.700	0.561	1,062,000
2024-10-07	0.750	0.770	0.700	0.750	0.601	1,163,700
2024-10-04	0.720	0.770	0.690	0.750	0.601	1,710,000
2024-10-03	0.720	0.730	0.700	0.720	0.577	1,350,000
2024-10-02	0.720	0.730	0.690	0.720	0.577	1,740,000
2024-09-30	0.650	0.800	0.640	0.720	0.577	1,554,000
2024-09-27	0.670	0.700	0.650	0.660	0.529	1,164,300
2024-09-26	0.660	0.690	0.640	0.670	0.537	1,422,000
2024-09-25	0.650	0.650	0.640	0.640	0.513	900,000
2024-09-24	0.650	0.660	0.640	0.650	0.521	996,025
2024-09-23	0.720	0.720	0.650	0.660	0.529	1,134,000
2024-09-20	0.650	0.720	0.650	0.700	0.561	1,704,000
2024-09-19	0.670	0.730	0.650	0.660	0.529	1,576,200
2024-09-17	0.640	0.650	0.620	0.650	0.521	870,000
2024-09-16	0.660	0.670	0.630	0.650	0.521	954,000
2024-09-13	0.660	0.660	0.640	0.650	0.521	1,116,150
2024-09-12	0.690	0.690	0.640	0.650	0.521	1,016,400
2024-09-11	0.690	0.690	0.630	0.660	0.529	912,000
2024-09-10	0.720	0.720	0.660	0.670	0.537	828,000
2024-09-09	0.770	0.780	0.680	0.710	0.569	1,182,000
2024-09-05	0.750	0.780	0.730	0.770	0.617	2,232,000
2024-09-04	0.740	0.790	0.730	0.750	0.601	828,000
2024-09-03	0.750	0.770	0.730	0.740	0.593	1,164,000
2024-09-02	0.790	0.800	0.750	0.770	0.617	930,000
2024-08-30	0.740	0.790	0.690	0.790	0.633	823,800
2024-08-29	0.740	0.740	0.710	0.740	0.593	738,000
2024-08-28	0.720	0.740	0.680	0.740	0.593	813,900
2024-08-27	0.700	0.750	0.700	0.720	0.577	768,000
2024-08-26	0.690	0.700	0.660	0.700	0.561	822,000
2024-08-23	0.650	0.700	0.590	0.690	0.553	1,489,200
2024-08-22	0.530	0.700	0.520	0.650	0.521	1,128,000
2024-08-21	0.550	0.560	0.530	0.540	0.433	978,000
2024-08-20	0.570	0.580	0.540	0.570	0.457	978,000
2024-08-19	0.560	0.570	0.520	0.570	0.457	576,000
2024-08-16	0.570	0.630	0.540	0.560	0.449	1,572,000
2024-08-15	0.550	0.620	0.530	0.610	0.489	544,000
2024-08-14	0.610	0.670	0.540	0.580	0.465	570,000
2024-08-13	0.610	0.620	0.560	0.610	0.489	672,000

← NewerPage 9 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.