China Health Group Limited - 0673.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.68	0.67	0.67	0.68	0.67	6,000
December 03, 2025	0.66	0.66	0.66	0.66	0.66	0
December 02, 2025	0.62	0.66	0.66	0.68	0.62	312,000
December 01, 2025	0.63	0.62	0.62	0.63	0.62	318,000
November 28, 2025	0.62	0.62	0.62	0.62	0.62	600
November 27, 2025	0.62	0.62	0.62	0.62	0.62	0
November 26, 2025	0.63	0.62	0.62	0.64	0.62	462,000
November 25, 2025	0.65	0.65	0.65	0.65	0.64	227,337
November 24, 2025	0.67	0.65	0.65	0.67	0.65	66,000
November 21, 2025	0.65	0.66	0.66	0.68	0.64	354,000
November 20, 2025	0.67	0.7	0.7	0.7	0.67	24,000
November 19, 2025	0.69	0.67	0.67	0.72	0.66	1.15M
November 18, 2025	0.64	0.7	0.7	0.74	0.64	1.67M
November 17, 2025	0.62	0.63	0.63	0.63	0.61	102,000
November 14, 2025	0.63	0.62	0.62	0.63	0.6	1.17M
November 13, 2025	0.66	0.64	0.64	0.66	0.6	1.36M
November 12, 2025	0.71	0.69	0.69	0.75	0.69	1.48M
November 11, 2025	0.77	0.76	0.76	0.77	0.75	2.06M
November 10, 2025	0.77	0.78	0.78	0.82	0.77	2.47M
November 07, 2025	0.82	0.77	0.77	0.83	0.76	3.12M
November 06, 2025	0.67	0.82	0.82	0.86	0.64	5.53M
November 05, 2025	0.69	0.66	0.66	0.71	0.65	2M
November 04, 2025	0.63	0.68	0.68	0.7	0.63	2.82M
November 03, 2025	0.55	0.62	0.62	0.62	0.52	1.35M
October 31, 2025	0.49	0.52	0.52	0.53	0.49	1.2M
October 30, 2025	0.5	0.5	0.5	0.5	0.49	498,000
October 28, 2025	0.5	0.5	0.5	0.51	0.5	108,000
October 27, 2025	0.51	0.5	0.5	0.51	0.5	108,000
October 26, 2025	0.51	0.5	0.5	0.51	0.5	84,000
October 24, 2025	0.5	0.5	0.5	0.5	0.48	96,000
October 23, 2025	0.51	0.49	0.49	0.51	0.48	276,875
October 22, 2025	0.5	0.51	0.51	0.51	0.5	156,000
October 21, 2025	0.45	0.5	0.5	0.5	0.45	745,560
October 20, 2025	0.45	0.45	0.45	0.45	0.45	600
October 17, 2025	0.45	0.45	0.45	0.46	0.45	162,200
October 16, 2025	0.45	0.47	0.47	0.47	0.45	150,000
October 15, 2025	0.43	0.45	0.45	0.45	0.43	166,800
October 14, 2025	0.45	0.44	0.44	0.45	0.44	210,000
October 13, 2025	0.45	0.45	0.45	0.46	0.45	66,150
October 10, 2025	0.47	0.47	0.47	0.47	0.46	219,000
October 09, 2025	0.5	0.48	0.48	0.5	0.48	420,600
October 08, 2025	0.45	0.5	0.5	0.52	0.45	1.26M
October 06, 2025	0.55	0.47	0.47	0.57	0.45	2.1M
October 03, 2025	0.55	0.59	0.59	0.61	0.55	1M
October 02, 2025	0.5	0.55	0.55	0.57	0.5	846,000
September 30, 2025	0.46	0.48	0.48	0.48	0.46	252,000
September 29, 2025	0.49	0.47	0.47	0.49	0.47	480,000
September 26, 2025	0.44	0.44	0.44	0.44	0.44	87,000
September 25, 2025	0.44	0.44	0.44	0.49	0.44	708,000
September 24, 2025	0.41	0.42	0.42	0.42	0.41	168,000
September 23, 2025	0.42	0.42	0.42	0.42	0.42	6,000
September 22, 2025	0.41	0.4	0.4	0.42	0.4	228,000
September 19, 2025	0.41	0.41	0.41	0.41	0.4	165,245
September 18, 2025	0.43	0.43	0.43	0.43	0.43	6,000
September 17, 2025	0.43	0.43	0.43	0.43	0.43	108,000
September 16, 2025	0.45	0.43	0.43	0.48	0.43	4.97M
September 15, 2025	0.59	0.48	0.48	0.59	0.43	2.36M
September 12, 2025	0.45	0.5	0.5	0.5	0.42	424,700
September 11, 2025	0.41	0.45	0.45	0.47	0.41	386,100
September 10, 2025	0.44	0.47	0.47	0.48	0.35	689,700

China Health Group Limited (0673.HK) HKSE