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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.49	0.49	0.49	0.49	0.49	1.72M
November 19, 2025	0.48	0.49	0.49	0.49	0.44	1.41M
November 18, 2025	0.48	0.48	0.48	0.49	0.48	2.7M
November 17, 2025	0.47	0.48	0.48	0.48	0.47	644,800
November 14, 2025	0.47	0.47	0.47	0.48	0.47	430,120
November 13, 2025	0.48	0.48	0.48	0.48	0.48	0
November 12, 2025	0.47	0.48	0.48	0.48	0.46	1.05M
November 11, 2025	0.45	0.47	0.47	0.47	0.45	458,400
November 10, 2025	0.44	0.46	0.46	0.48	0.44	478,025
November 07, 2025	0.45	0.45	0.45	0.52	0.45	896,400
November 06, 2025	0.44	0.44	0.44	0.44	0.44	0
November 05, 2025	0.44	0.44	0.44	0.46	0.44	258,000
November 04, 2025	0.44	0.45	0.45	0.45	0.44	10,000
November 03, 2025	0.45	0.44	0.44	0.47	0.44	321,600
October 31, 2025	0.48	0.45	0.45	0.48	0.45	1.04M
October 30, 2025	0.46	0.48	0.48	0.48	0.44	230,000
October 28, 2025	0.45	0.47	0.47	0.47	0.44	1.38M
October 27, 2025	0.44	0.47	0.47	0.48	0.44	1.38M
October 26, 2025	0.44	0.47	0.47	0.48	0.44	749,200
October 24, 2025	0.44	0.44	0.44	0.44	0.44	250,000
October 23, 2025	0.43	0.44	0.44	0.45	0.42	280,000
October 22, 2025	0.44	0.44	0.44	0.44	0.44	39,200
October 21, 2025	0.44	0.44	0.44	0.44	0.43	250,000
October 20, 2025	0.47	0.46	0.46	0.47	0.42	381,600
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

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