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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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