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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.67	0.67	0.67	0.67	0.67	48,000
August 15, 2025	0.66	0.69	0.69	0.69	0.65	528,000
August 14, 2025	0.63	0.65	0.65	0.67	0.62	900,000
August 13, 2025	0.65	0.64	0.64	0.65	0.64	114,000
August 12, 2025	0.65	0.65	0.65	0.65	0.62	612,000
August 11, 2025	0.65	0.65	0.65	0.69	0.65	912,000
August 08, 2025	0.64	0.65	0.65	0.69	0.64	1.3M
August 07, 2025	0.63	0.62	0.62	0.69	0.61	1.15M
August 06, 2025	0.69	0.65	0.65	0.71	0.65	1.21M
August 05, 2025	0.66	0.7	0.7	0.72	0.64	1M
August 04, 2025	0.62	0.71	0.71	0.71	0.59	696,000
August 01, 2025	0.62	0.63	0.63	0.7	0.56	3.66M
July 31, 2025	0.63	0.62	0.62	0.97	0.62	34.25M
July 30, 2025	0.38	0.55	0.55	0.56	0.37	8.35M
July 29, 2025	0.37	0.37	0.37	0.37	0.35	2.5M
July 28, 2025	0.37	0.35	0.35	0.37	0.35	1.1M
July 25, 2025	0.37	0.36	0.36	0.37	0.36	522,000
July 24, 2025	0.35	0.35	0.35	0.35	0.35	601,500
July 23, 2025	0.34	0.35	0.35	0.37	0.34	2.61M
July 22, 2025	0.35	0.34	0.34	0.35	0.34	497,100
July 21, 2025	0.33	0.33	0.33	0.35	0.33	942,000
July 18, 2025	0.34	0.33	0.33	0.34	0.33	1.18M
July 17, 2025	0.34	0.34	0.34	0.34	0.34	546,000
July 16, 2025	0.34	0.33	0.33	0.35	0.32	1.6M
July 15, 2025	0.34	0.33	0.33	0.35	0.31	984,000
July 14, 2025	0.34	0.35	0.35	0.35	0.32	234,000
July 11, 2025	0.32	0.34	0.34	0.34	0.32	618,000
July 10, 2025	0.34	0.32	0.32	0.34	0.32	660,000
July 09, 2025	0.32	0.32	0.32	0.33	0.32	486,000
July 08, 2025	0.31	0.34	0.34	0.34	0.31	1.18M
July 07, 2025	0.3	0.33	0.33	0.36	0.3	4.3M
July 04, 2025	0.3	0.3	0.3	0.3	0.3	0
July 03, 2025	0.3	0.3	0.3	0.3	0.3	0
July 02, 2025	0.3	0.3	0.3	0.3	0.3	0
June 30, 2025	0.28	0.3	0.3	0.31	0.28	1.15M
June 27, 2025	0.28	0.28	0.28	0.28	0.28	312,000
June 26, 2025	0.28	0.29	0.29	0.29	0.28	282,000
June 25, 2025	0.28	0.28	0.28	0.28	0.28	174,050
June 24, 2025	0.28	0.28	0.28	0.28	0.28	30,000
June 23, 2025	0.27	0.27	0.27	0.28	0.26	246,000
June 20, 2025	0.29	0.28	0.28	0.29	0.28	420,000
June 19, 2025	0.28	0.28	0.28	0.3	0.28	318,050
June 18, 2025	0.28	0.27	0.27	0.28	0.27	1.97M
June 17, 2025	0.28	0.28	0.28	0.28	0.27	996,000
June 16, 2025	0.3	0.28	0.28	0.32	0.27	1.24M
June 13, 2025	0.31	0.3	0.3	0.31	0.3	264,000
June 12, 2025	0.3	0.31	0.31	0.31	0.3	2.07M
June 11, 2025	0.3	0.31	0.31	0.32	0.3	426,000
June 10, 2025	0.3	0.31	0.31	0.31	0.3	711,000
June 09, 2025	0.3	0.32	0.32	0.33	0.3	390,000
June 06, 2025	0.32	0.31	0.31	0.32	0.3	1.1M
June 05, 2025	0.28	0.32	0.32	0.35	0.28	4.07M
June 04, 2025	0.27	0.28	0.28	0.28	0.27	963,000
June 03, 2025	0.28	0.28	0.28	0.3	0.28	1.92M
June 02, 2025	0.27	0.3	0.3	0.3	0.26	828,000
May 30, 2025	0.3	0.28	0.28	0.3	0.28	5.83M
May 29, 2025	0.3	0.3	0.3	0.33	0.29	8.66M
May 28, 2025	0.25	0.28	0.28	0.34	0.25	20.08M
May 27, 2025	0.24	0.25	0.25	0.25	0.24	3.8M
May 26, 2025	0.29	0.25	0.25	0.31	0.24	7.97M

China Health Group Limited (0673.HK) HKSE