China Health Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.360	0.360	0.345	0.350	0.350	120,000
2022-03-02	0.330	0.350	0.330	0.345	0.345	100,000
2022-03-01	0.315	0.380	0.315	0.330	0.330	320,000
2022-02-28	0.340	0.340	0.340	0.340	0.340	0
2022-02-25	0.310	0.340	0.305	0.340	0.340	340,000
2022-02-24	0.340	0.340	0.310	0.310	0.310	100,000
2022-02-23	0.335	0.335	0.335	0.335	0.335	0
2022-02-22	0.340	0.340	0.340	0.340	0.340	0
2022-02-21	0.340	0.340	0.340	0.340	0.340	100,000
2022-02-18	0.350	0.355	0.320	0.330	0.330	460,000
2022-02-17	0.340	0.340	0.340	0.340	0.340	0
2022-02-16	0.330	0.330	0.305	0.305	0.305	160,000
2022-02-15	0.305	0.305	0.305	0.305	0.305	60,000
2022-02-14	0.330	0.330	0.330	0.330	0.330	140,000
2022-02-11	0.315	0.315	0.315	0.315	0.315	0
2022-02-10	0.320	0.320	0.320	0.320	0.320	0
2022-02-09	0.320	0.320	0.315	0.315	0.315	140,000
2022-02-08	0.325	0.325	0.300	0.325	0.325	260,000
2022-02-07	0.340	0.340	0.325	0.340	0.340	240,000
2022-02-04	0.340	0.340	0.340	0.340	0.340	200,000
2022-01-31	0.340	0.340	0.340	0.340	0.340	0
2022-01-28	0.365	0.365	0.340	0.340	0.340	140,000
2022-01-27	0.365	0.365	0.350	0.350	0.350	240,000
2022-01-26	0.375	0.375	0.375	0.375	0.375	0
2022-01-25	0.360	0.375	0.360	0.375	0.375	80,000
2022-01-24	0.380	0.380	0.365	0.370	0.370	200,000
2022-01-21	0.380	0.400	0.380	0.380	0.380	280,000
2022-01-20	0.375	0.375	0.360	0.365	0.365	100,000
2022-01-19	0.375	0.375	0.375	0.375	0.375	20,000
2022-01-18	0.355	0.375	0.355	0.375	0.375	200,000
2022-01-17	0.355	0.355	0.355	0.355	0.355	0
2022-01-14	0.355	0.355	0.350	0.355	0.355	167,500
2022-01-13	0.375	0.375	0.360	0.360	0.360	660,000
2022-01-12	0.375	0.375	0.375	0.375	0.375	0
2022-01-11	0.375	0.375	0.375	0.375	0.375	0
2022-01-10	0.395	0.395	0.375	0.375	0.375	40,000
2022-01-07	0.380	0.380	0.380	0.380	0.380	0
2022-01-06	0.380	0.380	0.360	0.380	0.380	360,000
2022-01-05	0.390	0.390	0.380	0.380	0.380	220,000
2022-01-04	0.400	0.400	0.390	0.390	0.390	220,000
2022-01-03	0.385	0.420	0.385	0.400	0.400	260,000
2021-12-31	0.385	0.385	0.385	0.385	0.385	40,000
2021-12-30	0.390	0.390	0.385	0.385	0.385	60,000
2021-12-29	0.395	0.395	0.395	0.395	0.395	0
2021-12-28	0.400	0.400	0.380	0.400	0.400	60,000
2021-12-24	0.420	0.420	0.400	0.400	0.400	40,000
2021-12-23	0.400	0.400	0.400	0.400	0.400	0
2021-12-22	0.400	0.400	0.400	0.400	0.400	0
2021-12-21	0.380	0.400	0.330	0.390	0.390	1,260,000
2021-12-20	0.390	0.390	0.380	0.380	0.380	60,000
2021-12-17	0.360	0.400	0.340	0.390	0.390	580,000
2021-12-16	0.380	0.390	0.360	0.360	0.360	480,000
2021-12-15	0.380	0.385	0.380	0.380	0.380	540,000
2021-12-14	0.390	0.390	0.390	0.390	0.390	60,000
2021-12-13	0.400	0.400	0.390	0.390	0.390	420,000
2021-12-10	0.400	0.400	0.395	0.395	0.395	140,000
2021-12-09	0.365	0.410	0.365	0.410	0.410	380,000
2021-12-08	0.400	0.400	0.400	0.400	0.400	100,000
2021-12-07	0.410	0.410	0.400	0.400	0.400	40,000
2021-12-06	0.410	0.410	0.410	0.410	0.410	100,000

← NewerPage 20 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.