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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.39	0.45	0.45	0.5	0.38	3.26M
July 22, 2025	0.35	0.34	0.34	0.35	0.34	422,740
July 21, 2025	0.34	0.33	0.33	0.37	0.32	632,000
July 18, 2025	0.33	0.35	0.35	0.35	0.32	561,600
July 17, 2025	0.37	0.33	0.33	0.38	0.31	558,400
July 16, 2025	0.38	0.35	0.35	0.39	0.35	537,600
July 15, 2025	0.4	0.37	0.37	0.4	0.36	309,280
July 14, 2025	0.41	0.41	0.41	0.41	0.4	81,600
July 11, 2025	0.4	0.41	0.41	0.42	0.39	116,800
July 10, 2025	0.4	0.4	0.4	0.4	0.39	99,200
July 09, 2025	0.4	0.4	0.4	0.41	0.4	89,600
July 08, 2025	0.43	0.43	0.43	0.43	0.4	256,000
July 07, 2025	0.43	0.43	0.43	0.51	0.42	788,800
July 04, 2025	0.42	0.43	0.43	0.43	0.42	44,800
July 03, 2025	0.44	0.45	0.45	0.46	0.42	371,440
July 02, 2025	0.43	0.44	0.44	0.45	0.43	171,280
June 30, 2025	0.47	0.43	0.43	0.47	0.43	161,600
June 27, 2025	0.42	0.43	0.43	0.45	0.42	18,000
June 26, 2025	0.46	0.45	0.45	0.46	0.45	41,600
June 25, 2025	0.43	0.45	0.45	0.46	0.43	158,400
June 24, 2025	0.43	0.44	0.44	0.44	0.41	88,000
June 23, 2025	0.43	0.42	0.42	0.43	0.41	65,600
June 20, 2025	0.43	0.43	0.43	0.45	0.43	112,120
June 19, 2025	0.45	0.43	0.43	0.46	0.42	547,200
June 18, 2025	0.49	0.46	0.46	0.49	0.46	103,200
June 17, 2025	0.48	0.49	0.49	0.5	0.46	139,200
June 16, 2025	0.47	0.48	0.48	0.48	0.46	201,600

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