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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.44	0.42	0.42	0.44	0.41	290,000
February 16, 2026	0.43	0.43	0.43	0.43	0.43	0
February 13, 2026	0.46	0.43	0.43	0.46	0.43	124,000
February 12, 2026	0.42	0.45	0.45	0.45	0.42	170,000
February 11, 2026	0.43	0.43	0.43	0.43	0.43	300,000
February 10, 2026	0.43	0.43	0.43	0.43	0.43	55,200
February 09, 2026	0.42	0.44	0.44	0.44	0.41	1.11M
February 06, 2026	0.45	0.43	0.43	0.45	0.42	211,960
February 05, 2026	0.43	0.43	0.43	0.43	0.43	0
February 04, 2026	0.46	0.43	0.43	0.47	0.43	526,800
February 03, 2026	0.46	0.46	0.46	0.47	0.42	378,000
February 02, 2026	0.42	0.42	0.42	0.42	0.42	2,000
January 30, 2026	0.42	0.42	0.42	0.42	0.42	50,000
January 29, 2026	0.42	0.42	0.42	0.42	0.42	130,000
January 28, 2026	0.41	0.42	0.42	0.45	0.41	730,000
January 27, 2026	0.44	0.4	0.4	0.44	0.4	1.69M
January 26, 2026	0.43	0.42	0.42	0.43	0.41	80,000
January 23, 2026	0.51	0.43	0.43	0.51	0.43	81,600
January 22, 2026	0.43	0.42	0.42	0.43	0.42	28,000
January 21, 2026	0.43	0.43	0.43	0.43	0.43	30,000
January 20, 2026	0.44	0.42	0.42	0.44	0.42	110,000
January 19, 2026	0.46	0.44	0.44	0.46	0.42	61,600
January 16, 2026	0.41	0.46	0.47	0.47	0.41	654,000
January 15, 2026	0.42	0.42	0.42	0.42	0.42	0
January 14, 2026	0.41	0.42	0.42	0.42	0.41	60,000
January 13, 2026	0.42	0.42	0.42	0.42	0.42	100,000
January 12, 2026	0.42	0.43	0.43	0.43	0.42	210,000
January 09, 2026	0.41	0.43	0.44	0.44	0.41	226,680
January 08, 2026	0.42	0.43	0.43	0.43	0.4	440,000
January 07, 2026	0.43	0.44	0.44	0.47	0.43	142,600
January 06, 2026	0.44	0.44	0.44	0.44	0.44	10,040
January 05, 2026	0.42	0.44	0.44	0.44	0.4	349,600
January 02, 2026	0.42	0.42	0.42	0.42	0.42	153,320
December 31, 2025	0.41	0.41	0.41	0.41	0.41	10,000
December 30, 2025	0.43	0.43	0.43	0.43	0.43	34,825
December 29, 2025	0.43	0.43	0.43	0.43	0.43	64,920
December 24, 2025	0.43	0.43	0.43	0.45	0.43	130,000
December 23, 2025	0.44	0.43	0.43	0.44	0.43	40,000
December 22, 2025	0.44	0.44	0.44	0.44	0.43	193,200
December 19, 2025	0.44	0.44	0.44	0.44	0.44	20,000
December 18, 2025	0.43	0.46	0.46	0.46	0.42	367,600
December 17, 2025	0.4	0.46	0.46	0.48	0.4	250,400
December 16, 2025	0.44	0.44	0.44	0.44	0.41	540,000
December 15, 2025	0.44	0.45	0.45	0.45	0.44	467,200
December 12, 2025	0.46	0.45	0.45	0.46	0.45	126,400
December 11, 2025	0.46	0.46	0.46	0.46	0.46	90,000
December 10, 2025	0.47	0.46	0.46	0.47	0.46	20,000
December 09, 2025	0.46	0.48	0.48	0.48	0.46	80,200
December 08, 2025	0.44	0.44	0.44	0.44	0.44	40,000
December 05, 2025	0.45	0.45	0.45	0.45	0.45	0
December 04, 2025	0.45	0.45	0.45	0.45	0.45	0
December 03, 2025	0.45	0.45	0.45	0.45	0.45	405,000
December 02, 2025	0.47	0.45	0.45	0.49	0.42	515,320
December 01, 2025	0.45	0.45	0.45	0.45	0.45	80,040
November 28, 2025	0.46	0.45	0.45	0.48	0.45	150,000
November 27, 2025	0.45	0.48	0.48	0.49	0.45	61,600
November 26, 2025	0.46	0.47	0.47	0.47	0.46	160,000
November 25, 2025	0.46	0.46	0.46	0.46	0.46	27,200
November 24, 2025	0.48	0.48	0.48	0.48	0.48	0
November 21, 2025	0.49	0.48	0.48	0.49	0.48	659,600

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