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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.78	0.78	0.78	0.78	0.78	126,000
January 12, 2026	0.78	0.78	0.78	0.78	0.78	69,900
January 09, 2026	0.76	0.79	0.79	0.8	0.76	723,000
January 08, 2026	0.78	0.8	0.8	0.8	0.78	257,900
January 07, 2026	0.78	0.8	0.8	0.8	0.78	678,000
January 06, 2026	0.8	0.8	0.8	0.8	0.8	0
January 05, 2026	0.79	0.8	0.8	0.83	0.79	228,000
January 02, 2026	0.71	0.8	0.8	0.8	0.71	999,300
December 31, 2025	0.76	0.76	0.76	0.78	0.76	123,600
December 30, 2025	0.76	0.76	0.76	0.77	0.76	888,257
December 29, 2025	0.76	0.76	0.76	0.76	0.76	252,000
December 24, 2025	0.76	0.76	0.76	0.76	0.76	0
December 23, 2025	0.76	0.76	0.76	0.76	0.76	324,080
December 22, 2025	0.76	0.76	0.76	0.76	0.76	90,000
December 19, 2025	0.66	0.76	0.76	0.77	0.66	1.63M
December 18, 2025	0.7	0.66	0.66	0.7	0.6	96,000
December 17, 2025	0.68	0.7	0.7	0.7	0.68	72,010
December 16, 2025	0.68	0.69	0.69	0.69	0.68	90,000
December 15, 2025	0.67	0.69	0.69	0.69	0.67	78,000
December 12, 2025	0.67	0.67	0.67	0.67	0.67	36,000
December 11, 2025	0.67	0.67	0.67	0.67	0.67	0
December 10, 2025	0.67	0.67	0.67	0.67	0.67	0
December 09, 2025	0.67	0.67	0.67	0.68	0.67	126,000
December 08, 2025	0.67	0.67	0.67	0.67	0.67	84,000
December 05, 2025	0.68	0.68	0.68	0.68	0.68	114,000
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

China Health Group Limited (0673.HK) HKSE