China Health Technology Group Holding Company Limited - 1069.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.44	0.47	0.47	0.47	0.44	91,700
October 16, 2025	0.45	0.47	0.47	0.49	0.45	662,000
October 15, 2025	0.47	0.46	0.46	0.47	0.44	501,000
October 14, 2025	0.49	0.46	0.46	0.54	0.46	819,600
October 13, 2025	0.5	0.49	0.49	0.5	0.49	240,840
October 10, 2025	0.49	0.48	0.48	0.5	0.48	440,000
October 09, 2025	0.53	0.5	0.5	0.53	0.49	2.61M
October 08, 2025	0.5	0.55	0.55	0.55	0.49	2.4M
October 06, 2025	0.46	0.5	0.5	0.54	0.46	4.89M
October 03, 2025	0.45	0.47	0.47	0.5	0.45	511,464
October 02, 2025	0.44	0.45	0.45	0.47	0.44	544,504
September 30, 2025	0.44	0.44	0.44	0.45	0.44	924,080
September 29, 2025	0.42	0.42	0.42	0.42	0.42	50,000
September 26, 2025	0.41	0.42	0.42	0.42	0.41	534,400
September 25, 2025	0.42	0.41	0.41	0.42	0.41	250,000
September 24, 2025	0.42	0.42	0.42	0.42	0.41	180,000
September 23, 2025	0.41	0.42	0.42	0.42	0.41	320,800
September 22, 2025	0.41	0.42	0.42	0.42	0.4	1.31M
September 19, 2025	0.42	0.42	0.42	0.42	0.42	446,000
September 18, 2025	0.42	0.42	0.42	0.42	0.42	230,240
September 17, 2025	0.42	0.41	0.41	0.42	0.41	180,000
September 16, 2025	0.41	0.42	0.42	0.42	0.41	220,000
September 15, 2025	0.41	0.42	0.42	0.42	0.4	664,400
September 12, 2025	0.41	0.41	0.41	0.42	0.4	521,200
September 11, 2025	0.4	0.42	0.42	0.44	0.38	5.7M
September 10, 2025	0.41	0.39	0.39	0.41	0.39	1.1M
September 09, 2025	0.43	0.41	0.41	0.43	0.41	520,000
September 08, 2025	0.39	0.42	0.42	0.45	0.39	1.95M
September 05, 2025	0.45	0.38	0.38	0.45	0.38	850,000
September 04, 2025	0.44	0.42	0.42	0.46	0.42	1.3M
September 03, 2025	0.45	0.45	0.45	0.45	0.44	250,800
September 02, 2025	0.46	0.45	0.45	0.46	0.45	190,000
September 01, 2025	0.48	0.47	0.47	0.49	0.45	370,280
August 29, 2025	0.46	0.47	0.47	0.51	0.46	1.85M
August 28, 2025	0.46	0.45	0.45	0.47	0.45	2.27M
August 27, 2025	0.44	0.45	0.45	0.48	0.44	700,000
August 26, 2025	0.5	0.45	0.45	0.5	0.43	1.58M
August 25, 2025	0.48	0.48	0.48	0.57	0.46	1.83M
August 22, 2025	0.55	0.5	0.5	0.55	0.5	450,000
August 21, 2025	0.51	0.52	0.52	0.55	0.48	1.83M
August 20, 2025	0.54	0.52	0.52	0.57	0.51	6.02M
August 19, 2025	0.53	0.56	0.56	0.56	0.52	2.15M
August 18, 2025	0.54	0.54	0.54	0.57	0.51	2.15M
August 15, 2025	0.5	0.54	0.54	0.56	0.5	3.7M
August 14, 2025	0.47	0.49	0.49	0.5	0.46	645,400
August 13, 2025	0.47	0.49	0.49	0.51	0.47	514,600
August 12, 2025	0.47	0.47	0.47	0.49	0.45	1.13M
August 11, 2025	0.5	0.49	0.49	0.51	0.49	616,800
August 08, 2025	0.53	0.49	0.49	0.53	0.48	371,100
August 07, 2025	0.48	0.51	0.51	0.61	0.48	2.61M
August 06, 2025	0.45	0.48	0.48	0.48	0.43	3.76M
August 05, 2025	0.43	0.42	0.42	0.48	0.42	850,800
August 04, 2025	0.4	0.42	0.42	0.46	0.4	322,200
August 01, 2025	0.4	0.4	0.4	0.41	0.4	674,960
July 31, 2025	0.38	0.38	0.38	0.38	0.38	18,080
July 30, 2025	0.38	0.38	0.38	0.38	0.38	100,720
July 29, 2025	0.4	0.4	0.4	0.41	0.4	480,000
July 28, 2025	0.4	0.4	0.4	0.41	0.4	332,400
July 25, 2025	0.39	0.37	0.37	0.39	0.37	248,000
July 24, 2025	0.4	0.4	0.4	0.41	0.4	400,800

China Health Technology Group Holding Company Limited (1069.HK) HKSE