China Health Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.305	0.335	0.305	0.315	0.315	340,000
2022-06-01	0.325	0.325	0.310	0.310	0.310	100,000
2022-05-31	0.330	0.330	0.310	0.310	0.310	120,000
2022-05-30	0.335	0.335	0.315	0.315	0.315	100,000
2022-05-27	0.320	0.320	0.320	0.320	0.320	120,000
2022-05-26	0.320	0.335	0.300	0.300	0.300	220,000
2022-05-25	0.325	0.325	0.325	0.325	0.325	0
2022-05-24	0.320	0.320	0.320	0.320	0.320	0
2022-05-23	0.300	0.315	0.300	0.315	0.315	60,000
2022-05-20	0.280	0.340	0.280	0.300	0.300	640,000
2022-05-19	0.305	0.305	0.260	0.285	0.285	2,000,000
2022-05-18	0.320	0.320	0.305	0.305	0.305	180,000
2022-05-17	0.310	0.315	0.300	0.310	0.310	180,000
2022-05-16	0.315	0.315	0.290	0.310	0.310	60,000
2022-05-13	0.315	0.315	0.295	0.295	0.295	580,000
2022-05-12	0.300	0.315	0.300	0.300	0.300	140,000
2022-05-11	0.290	0.305	0.290	0.300	0.300	440,000
2022-05-10	0.305	0.305	0.290	0.290	0.290	860,000
2022-05-06	0.325	0.330	0.310	0.315	0.315	340,000
2022-05-05	0.330	0.330	0.315	0.315	0.315	140,000
2022-05-04	0.315	0.315	0.315	0.315	0.315	0
2022-05-03	0.325	0.325	0.315	0.315	0.315	40,000
2022-04-29	0.345	0.345	0.315	0.315	0.315	560,000
2022-04-28	0.335	0.335	0.335	0.335	0.335	0
2022-04-27	0.325	0.345	0.325	0.340	0.340	500,000
2022-04-26	0.335	0.350	0.335	0.345	0.345	400,000
2022-04-25	0.325	0.340	0.325	0.325	0.325	180,000
2022-04-22	0.330	0.345	0.300	0.345	0.345	500,000
2022-04-21	0.335	0.335	0.315	0.320	0.320	380,000
2022-04-20	0.325	0.325	0.320	0.325	0.325	40,000
2022-04-19	0.340	0.345	0.320	0.335	0.335	280,000
2022-04-14	0.340	0.340	0.325	0.330	0.330	100,000
2022-04-13	0.335	0.340	0.330	0.330	0.330	220,000
2022-04-12	0.325	0.365	0.325	0.335	0.335	880,000
2022-04-11	0.325	0.335	0.325	0.325	0.325	160,000
2022-04-08	0.335	0.350	0.310	0.325	0.325	1,180,000
2022-04-07	0.355	0.355	0.320	0.335	0.335	2,000,000
2022-04-06	0.370	0.370	0.355	0.355	0.355	1,040,000
2022-04-04	0.370	0.380	0.370	0.375	0.375	500,000
2022-04-01	0.375	0.375	0.350	0.365	0.365	1,220,000
2022-03-31	0.420	0.420	0.375	0.375	0.375	240,230
2022-03-30	0.400	0.405	0.385	0.385	0.385	940,000
2022-03-29	0.425	0.440	0.410	0.425	0.425	340,000
2022-03-28	0.445	0.445	0.440	0.440	0.440	40,000
2022-03-25	0.430	0.445	0.420	0.425	0.425	1,040,000
2022-03-24	0.435	0.460	0.430	0.445	0.445	360,000
2022-03-23	0.440	0.450	0.410	0.445	0.445	800,000
2022-03-22	0.425	0.450	0.415	0.425	0.425	300,000
2022-03-21	0.465	0.465	0.425	0.425	0.425	740,000
2022-03-18	0.425	0.470	0.415	0.465	0.465	1,380,000
2022-03-17	0.400	0.475	0.400	0.470	0.470	7,020,000
2022-03-16	0.335	0.395	0.335	0.380	0.380	360,000
2022-03-15	0.400	0.410	0.345	0.345	0.345	920,000
2022-03-14	0.335	0.450	0.335	0.395	0.395	2,342,666
2022-03-11	0.345	0.345	0.320	0.330	0.330	160,000
2022-03-10	0.340	0.345	0.335	0.335	0.335	80,000
2022-03-09	0.340	0.350	0.320	0.320	0.320	720,000
2022-03-08	0.330	0.330	0.320	0.320	0.320	240,000
2022-03-07	0.325	0.330	0.325	0.330	0.330	80,000
2022-03-04	0.370	0.370	0.350	0.360	0.360	220,000

← NewerPage 19 of 21 · 1,235 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.