China Healthwise Holdings Limited (HKG:0348)
Hong Kong · Delayed Price · Currency is HKD 0.0730
-0.0010 (-1.35%)
Sep 25, 2026, 6:26 AM HKT
China Healthwise Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 90,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 240,000 |
| Sep 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.71% | 418,600 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 605,600 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,430,000 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 450,000 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 340,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 220,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 53,600 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 960,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.19% | 470,000 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.28% | 280,000 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.33% | 210,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 550,000 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.00% | 1,060,000 |
| Aug 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.85% | 1,020,000 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.50% | 270,800 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 140,000 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 40,000 |
| Aug 18, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.57% | 1,120,000 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 280,000 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -2.33% | 1,990,000 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.52% | 442,000 |
| Aug 12, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.12% | 300,000 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.01% | 3,241,600 |
| Aug 10, 2026 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 6.45% | 1,700,000 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -13.89% | 10,554,000 |
| Aug 6, 2026 | 0.07 | 0.19 | 0.07 | 0.11 | 0.11 | 80.00% | 28,406,800 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.25% | 370,000 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.92% | 50,000 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 140,000 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 60,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 160,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.35% | 26,600 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.28% | 250,000 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 3,760,000 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 60,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.48% | 1,405,000 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 170,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.08% | 100,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 150,000 |
| Jul 16, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 8.33% | 1,160,000 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 228,000 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 320,000 |
| Jul 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 418,000 |