Skip to main content
logo
China Healthwise Holdings Limited (HKG:0348)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0770
+0.0020 (2.67%)
Jun 18, 2026, 10:09 AM HKT

China Healthwise Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20260.080.080.070.080.082.67%50,000
Jun 17, 20260.080.080.070.080.08-2.60%1,330,000
Jun 16, 20260.080.080.070.080.08-2.53%180,000
Jun 15, 20260.080.080.080.080.082.60%328,400
Jun 12, 20260.070.080.070.080.0810.00%570,000
Jun 11, 20260.080.080.070.070.07-400,000
Jun 10, 20260.070.070.060.070.072.94%355,000
Jun 9, 20260.080.080.060.070.07-5.56%360,000
Jun 8, 20260.080.080.070.070.071.41%250,000
Jun 5, 20260.060.070.060.070.071.43%410,000
Jun 4, 20260.070.070.060.070.072.94%310,000
Jun 3, 20260.070.070.060.070.077.94%836,400
Jun 2, 20260.060.060.060.060.065.00%601,000
Jun 1, 20260.060.070.060.060.06-7.69%2,280,000
May 29, 20260.060.070.060.070.073.17%1,440,000
May 28, 20260.060.070.060.060.06-3.08%800,000
May 27, 20260.070.070.060.070.074.84%1,403,000
May 26, 20260.060.060.060.060.06-4.62%1,881,200
May 22, 20260.070.070.060.070.07-1.52%783,000
May 21, 20260.080.080.060.070.07-16.46%8,150,000
May 20, 20260.070.100.070.080.088.22%2,802,000
May 19, 20260.070.070.070.070.07-1.35%-
May 18, 20260.080.080.070.070.07-2.63%115,000
May 15, 20260.080.090.070.080.08-1.30%714,000
May 14, 20260.090.090.080.080.08-10.47%1,022,200
May 13, 20260.080.090.080.090.096.17%930,000
May 12, 20260.080.090.080.080.0812.50%4,050,000
May 11, 20260.060.080.050.070.0728.57%4,420,000
May 8, 20260.070.070.050.060.06-20.00%3,410,400
May 7, 20260.070.070.060.070.07-620,000
May 6, 20260.070.070.060.070.076.06%1,417,000
May 5, 20260.070.070.070.070.07-9.59%2,660,000
May 4, 20260.070.070.070.070.07--
Apr 30, 20260.070.070.070.070.075.80%-
Apr 29, 20260.070.070.070.070.072.99%-
Apr 28, 20260.070.070.070.070.07-20.24%220,000
Apr 27, 20260.080.080.080.080.08--
Apr 24, 20260.080.080.080.080.08--
Apr 23, 20260.080.080.080.080.082.44%210,000
Apr 22, 20260.080.080.080.080.08-190,000
Apr 21, 20260.080.080.080.080.08-30,000
Apr 20, 20260.090.090.080.080.08-3.53%129,200
Apr 17, 20260.090.090.090.090.09--
Apr 16, 20260.090.090.090.090.092.41%-
Apr 15, 20260.090.090.080.080.08-7.78%50,000
Apr 14, 20260.090.090.080.090.095.88%620,000
Apr 13, 20260.100.100.090.090.09-4.49%650,000
Apr 10, 20260.090.090.090.090.09-110,000
Apr 9, 20260.090.090.090.090.09-134,400
Apr 8, 20260.090.090.090.090.09-3.26%322,000