China Health Group Limited (HKG:0673)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.0100 (-1.23%)
Jan 21, 2026, 3:42 PM HKT
China Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 564,000 |
| Jan 19, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 649,860 |
| Jan 16, 2026 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 5.13% | 766,380 |
| Jan 15, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 78,000 |
| Jan 14, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 822,000 |
| Jan 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 126,000 |
| Jan 12, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 69,900 |
| Jan 9, 2026 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | -1.25% | 723,000 |
| Jan 8, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 251,900 |
| Jan 7, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 678,000 |
| Jan 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 5, 2026 | 0.79 | 0.83 | 0.79 | 0.80 | 0.80 | - | 228,000 |
| Jan 2, 2026 | 0.71 | 0.80 | 0.71 | 0.80 | 0.80 | 5.26% | 999,300 |
| Dec 31, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | - | 105,600 |
| Dec 30, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 888,257 |
| Dec 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 252,000 |
| Dec 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Dec 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 324,080 |
| Dec 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 90,000 |
| Dec 19, 2025 | 0.66 | 0.77 | 0.66 | 0.76 | 0.76 | 15.15% | 1,614,000 |
| Dec 18, 2025 | 0.70 | 0.70 | 0.60 | 0.66 | 0.66 | -5.71% | 96,000 |
| Dec 17, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 72,010 |
| Dec 16, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 90,000 |
| Dec 15, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 78,000 |
| Dec 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 36,000 |
| Dec 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 9, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 126,000 |
| Dec 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 60,000 |
| Dec 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 114,000 |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.67 | 0.67 | 1.52% | 6,000 |
| Dec 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 2, 2025 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 6.45% | 312,000 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 318,000 |
| Nov 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 600 |
| Nov 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 26, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 462,000 |
| Nov 25, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 227,337 |
| Nov 24, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 66,000 |
| Nov 21, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | -5.71% | 354,000 |
| Nov 20, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 24,000 |
| Nov 19, 2025 | 0.69 | 0.72 | 0.66 | 0.67 | 0.67 | -4.29% | 1,149,000 |
| Nov 18, 2025 | 0.64 | 0.74 | 0.64 | 0.70 | 0.70 | 11.11% | 1,674,000 |
| Nov 17, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 102,000 |
| Nov 14, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -3.13% | 1,140,000 |
| Nov 13, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -7.25% | 1,356,000 |
| Nov 12, 2025 | 0.71 | 0.75 | 0.69 | 0.69 | 0.69 | -9.21% | 1,476,000 |
| Nov 11, 2025 | 0.77 | 0.76 | 0.75 | 0.76 | 0.76 | -2.56% | 2,058,000 |
| Nov 10, 2025 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | 1.30% | 2,470,200 |
| Nov 7, 2025 | 0.82 | 0.83 | 0.76 | 0.77 | 0.77 | -6.10% | 3,111,402 |