Skip to main content
logo
China Healthwise Holdings Limited (HKG:0348)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0780
-0.0020 (-2.50%)
Aug 21, 2026, 3:54 PM HKT

China Healthwise Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20260.080.080.070.080.08-2.50%270,800
Aug 20, 20260.080.080.080.080.08-1.23%140,000
Aug 19, 20260.080.080.080.080.08-40,000
Aug 18, 20260.080.090.080.080.08-3.57%1,120,000
Aug 17, 20260.080.080.080.080.08-280,000
Aug 14, 20260.090.090.070.080.08-2.33%1,990,000
Aug 13, 20260.090.090.090.090.09-6.52%442,000
Aug 12, 20260.090.100.090.090.09-6.12%300,000
Aug 11, 20260.110.110.100.100.10-1.01%3,241,600
Aug 10, 20260.090.110.080.100.106.45%1,700,000
Aug 7, 20260.110.110.080.090.09-13.89%10,554,000
Aug 6, 20260.070.190.070.110.1180.00%28,406,800
Aug 5, 20260.060.060.060.060.06-6.25%370,000
Aug 4, 20260.060.060.060.060.064.92%50,000
Aug 3, 20260.060.060.060.060.063.39%140,000
Jul 31, 20260.060.060.060.060.063.51%60,000
Jul 30, 20260.060.060.060.060.06-3.39%160,000
Jul 29, 20260.060.060.060.060.06-6.35%26,600
Jul 28, 20260.060.060.060.060.06--
Jul 27, 20260.060.070.060.060.063.28%250,000
Jul 24, 20260.070.070.060.060.06-6.15%3,760,000
Jul 23, 20260.070.070.070.070.07-7.14%60,000
Jul 22, 20260.070.070.060.070.074.48%1,405,000
Jul 21, 20260.070.070.060.070.07-170,000
Jul 20, 20260.070.070.060.070.073.08%100,000
Jul 17, 20260.070.070.060.070.07-150,000
Jul 16, 20260.060.070.050.070.078.33%1,160,000
Jul 15, 20260.060.060.060.060.06-228,000
Jul 14, 20260.060.060.060.060.067.14%320,000
Jul 13, 20260.060.060.060.060.06-6.67%418,000
Jul 10, 20260.060.060.060.060.06-590,000
Jul 9, 20260.060.060.060.060.06-9.09%150,000
Jul 8, 20260.070.070.070.070.07-4.35%5,000
Jul 7, 20260.070.070.070.070.071.47%570,000
Jul 6, 20260.070.070.060.070.073.03%382,000
Jul 3, 20260.060.070.060.070.078.20%710,000
Jul 2, 20260.060.060.060.060.068.93%1,770,000
Jun 30, 20260.060.060.060.060.06-6.67%1,000,000
Jun 29, 20260.060.060.060.060.06-4.76%603,000
Jun 26, 20260.060.060.060.060.06-4.55%-
Jun 25, 20260.070.070.070.070.07-4.35%400
Jun 24, 20260.070.070.060.070.07-4.17%350,000
Jun 23, 20260.070.070.070.070.07-7.69%660,000
Jun 22, 20260.080.080.070.080.081.30%390,000
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