China Healthwise Holdings Limited (HKG:0348)
Hong Kong · Delayed Price · Currency is HKD 0.0720
+0.0050 (7.46%)
Apr 28, 2026, 3:58 PM HKT
China Healthwise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -20.24% | 220,000 |
| Apr 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.44% | 210,000 |
| Apr 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 190,000 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 30,000 |
| Apr 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 129,200 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.41% | - |
| Apr 15, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.78% | 50,000 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 620,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.49% | 650,000 |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 110,000 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 134,400 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 322,000 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,000 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 30,000 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 25, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 260,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.13% | 60,000 |
| Mar 23, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -9.62% | 512,200 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 30,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.17% | 20,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.64% | 30,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 873,000 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 860,000 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.77% | 1,590,000 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 710,000 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.76% | 31,000 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 60,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.77% | 131,000 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.45% | 466,000 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 110,000 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 60,000 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,000 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 120,000 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.48% | 20,000 |