China Health Group Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.410	0.410	0.410	0.410	0.410	40,000
2021-12-02	0.405	0.410	0.380	0.410	0.410	860,000
2021-12-01	0.420	0.425	0.420	0.420	0.420	340,000
2021-11-30	0.430	0.430	0.420	0.425	0.425	120,000
2021-11-29	0.435	0.440	0.425	0.430	0.430	280,000
2021-11-26	0.435	0.435	0.435	0.435	0.435	360,000
2021-11-25	0.440	0.450	0.435	0.435	0.435	340,000
2021-11-24	0.455	0.460	0.435	0.450	0.450	440,000
2021-11-23	0.455	0.455	0.455	0.455	0.455	0
2021-11-22	0.460	0.460	0.460	0.460	0.460	0
2021-11-19	0.460	0.460	0.445	0.460	0.460	240,000
2021-11-18	0.455	0.465	0.450	0.465	0.465	220,000
2021-11-17	0.470	0.470	0.455	0.460	0.460	380,000
2021-11-16	0.470	0.470	0.470	0.470	0.470	0
2021-11-15	0.480	0.490	0.460	0.470	0.470	280,000
2021-11-12	0.465	0.480	0.465	0.470	0.470	160,000
2021-11-11	0.480	0.490	0.480	0.485	0.485	80,000
2021-11-10	0.475	0.475	0.475	0.475	0.475	0
2021-11-09	0.480	0.490	0.480	0.480	0.480	220,000
2021-11-08	0.490	0.495	0.470	0.485	0.485	1,060,000
2021-11-05	0.445	0.445	0.445	0.445	0.445	0
2021-11-04	0.465	0.485	0.450	0.455	0.455	140,000
2021-11-03	0.460	0.460	0.445	0.455	0.455	120,000
2021-11-02	0.485	0.485	0.460	0.460	0.460	300,000
2021-11-01	0.485	0.485	0.485	0.485	0.485	0
2021-10-29	0.470	0.490	0.465	0.485	0.485	20,000
2021-10-28	0.465	0.490	0.465	0.485	0.485	220,000
2021-10-27	0.465	0.465	0.460	0.460	0.460	100,000
2021-10-26	0.470	0.490	0.460	0.480	0.480	760,000
2021-10-25	0.460	0.500	0.460	0.490	0.490	240,000
2021-10-22	0.485	0.485	0.460	0.460	0.460	480,000
2021-10-21	0.475	0.475	0.475	0.475	0.475	60,000
2021-10-20	0.460	0.490	0.460	0.490	0.490	220,000
2021-10-19	0.480	0.495	0.480	0.480	0.480	120,000
2021-10-18	0.490	0.490	0.480	0.480	0.480	200,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.