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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.61	0.67	0.67	0.67	0.61	138,000
February 16, 2026	0.61	0.61	0.61	0.61	0.61	0
February 13, 2026	0.6	0.61	0.61	0.61	0.6	151,500
February 12, 2026	0.54	0.59	0.59	0.59	0.54	114,000
February 11, 2026	0.66	0.6	0.6	0.66	0.6	360,037
February 10, 2026	0.64	0.64	0.64	0.64	0.64	18,000
February 09, 2026	0.63	0.64	0.64	0.64	0.63	120,000
February 06, 2026	0.64	0.64	0.64	0.64	0.64	138,240
February 05, 2026	0.68	0.67	0.67	0.69	0.67	126,000
February 04, 2026	0.62	0.62	0.62	0.62	0.62	48,034
February 03, 2026	0.61	0.61	0.61	0.61	0.6	108,000
February 02, 2026	0.61	0.61	0.61	0.62	0.61	408,000
January 30, 2026	0.61	0.61	0.61	0.61	0.6	372,000
January 29, 2026	0.65	0.61	0.61	0.65	0.6	1.58M
January 28, 2026	0.69	0.65	0.65	0.69	0.64	853,650
January 27, 2026	0.69	0.69	0.69	0.69	0.68	204,000
January 26, 2026	0.79	0.69	0.69	0.79	0.69	3.81M
January 23, 2026	0.81	0.81	0.81	0.81	0.81	24,000
January 22, 2026	0.79	0.8	0.8	0.8	0.79	643,200
January 21, 2026	0.8	0.8	0.8	0.8	0.78	271,200
January 20, 2026	0.81	0.81	0.81	0.81	0.81	564,000
January 19, 2026	0.82	0.82	0.82	0.83	0.82	649,860
January 16, 2026	0.8	0.82	0.82	0.83	0.8	772,380
January 15, 2026	0.79	0.78	0.78	0.79	0.78	78,000
January 14, 2026	0.79	0.79	0.79	0.79	0.79	822,000
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

China Health Group Limited (0673.HK) HKSE