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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.47	0.44	0.44	0.49	0.44	870,000
September 08, 2025	0.46	0.47	0.47	0.5	0.46	199,200
September 05, 2025	0.52	0.5	0.5	0.52	0.49	667,800
September 04, 2025	0.61	0.56	0.56	0.61	0.56	350,000
September 03, 2025	0.62	0.61	0.61	0.62	0.59	120,000
September 02, 2025	0.59	0.59	0.59	0.59	0.56	205,750
September 01, 2025	0.6	0.62	0.62	0.63	0.6	144,700
August 29, 2025	0.62	0.6	0.6	0.62	0.6	246,000
August 28, 2025	0.63	0.62	0.62	0.64	0.62	90,900
August 27, 2025	0.63	0.63	0.63	0.63	0.63	24,000
August 26, 2025	0.66	0.64	0.64	0.66	0.6	1.36M
August 25, 2025	0.67	0.68	0.68	0.68	0.62	876,000
August 22, 2025	0.57	0.58	0.58	0.58	0.55	459,266
August 21, 2025	0.58	0.58	0.58	0.6	0.56	369,236
August 20, 2025	0.54	0.57	0.57	0.57	0.54	563,032
August 19, 2025	0.67	0.68	0.68	0.68	0.67	228,000
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

China Health Group Limited (0673.HK) HKSE