China Health Group Limited (HKG:0673)
Hong Kong · Delayed Price · Currency is HKD 0.5200
-0.0600 (-10.34%)
At close: Mar 27, 2026
China Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -10.34% | 282,000 |
| Mar 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 1,002,000 |
| Mar 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Mar 24, 2026 | 0.55 | 0.60 | 0.51 | 0.58 | 0.58 | 5.45% | 126,600 |
| Mar 23, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -5.17% | 1,716,000 |
| Mar 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 18,000 |
| Mar 19, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 138,000 |
| Mar 18, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 300,000 |
| Mar 17, 2026 | 0.54 | 0.59 | 0.53 | 0.59 | 0.59 | 3.51% | 780,000 |
| Mar 16, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -8.06% | 522,000 |
| Mar 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Mar 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 8.62% | 6,000 |
| Mar 11, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 138,000 |
| Mar 10, 2026 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | -5.00% | 216,000 |
| Mar 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 50 |
| Mar 6, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 240,000 |
| Mar 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 4, 2026 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | -4.69% | 474,000 |
| Mar 3, 2026 | 0.65 | 0.65 | 0.65 | 0.64 | 0.64 | -1.54% | 18,000 |
| Mar 2, 2026 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 3.17% | 522,000 |
| Feb 27, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 288,000 |
| Feb 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 25, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 42,400 |
| Feb 24, 2026 | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -3.08% | 870,000 |
| Feb 23, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -2.99% | 36,000 |
| Feb 20, 2026 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 9.84% | 138,000 |
| Feb 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 13, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 3.39% | 151,500 |
| Feb 12, 2026 | 0.54 | 0.55 | 0.54 | 0.59 | 0.59 | -1.67% | 114,000 |
| Feb 11, 2026 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -6.25% | 360,037 |
| Feb 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 18,000 |
| Feb 9, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 120,000 |
| Feb 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 138,240 |
| Feb 5, 2026 | 0.68 | 0.69 | 0.68 | 0.67 | 0.67 | 8.06% | 126,000 |
| Feb 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 48,034 |
| Feb 3, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 108,000 |
| Feb 2, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 396,000 |
| Jan 30, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 372,000 |
| Jan 29, 2026 | 0.65 | 0.64 | 0.60 | 0.61 | 0.61 | -6.15% | 1,584,000 |
| Jan 28, 2026 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -5.80% | 853,650 |
| Jan 27, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 204,000 |
| Jan 26, 2026 | 0.79 | 0.79 | 0.69 | 0.69 | 0.69 | -14.81% | 3,780,600 |
| Jan 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 24,000 |
| Jan 22, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 643,200 |
| Jan 21, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | -1.23% | 271,200 |
| 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 |