China Health Technology Group Holding Company Limited (HKG:1069)
Hong Kong · Delayed Price · Currency is HKD 0.2480
+0.0040 (1.64%)
Sep 30, 2026, 3:52 PM HKT
HKG:1069 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | 20,000 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.49% | 610,000 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 1.34% | 157,600 |
| Sep 25, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.68% | 340,000 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Sep 23, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -0.42% | 640,000 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.42% | 20,000 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.42% | 1,800,000 |
| Sep 18, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.70% | 2,830,020 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 84,000 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -5.88% | 3,350,000 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 2,214,800 |
| Sep 14, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 2,390,000 |
| Sep 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,190,000 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,870,000 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 210,000 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.89% | 170,000 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.92% | 1,311,800 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 610,000 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -10.53% | 3,960,000 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 330,000 |
| Sep 1, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,340,000 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 1,370,000 |
| Aug 28, 2026 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | - | 7,920,000 |
| Aug 27, 2026 | 0.34 | 0.37 | 0.30 | 0.30 | 0.30 | -3.23% | 7,177,750 |
| Aug 26, 2026 | 0.29 | 0.34 | 0.29 | 0.31 | 0.31 | 8.77% | 9,344,290 |
| Aug 25, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 539,622 |
| Aug 24, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 4,510,000 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 20, 2026 | 0.27 | 0.28 | 0.22 | 0.26 | 0.26 | -8.77% | 822,000 |
| Jul 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 349,794 |
| Jul 9, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 310,000 |
| Jul 8, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -6.56% | 118,000 |
| Jul 7, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 870,000 |
| Jul 6, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 4,050,018 |
| Jul 3, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 7,346,200 |
| Jul 2, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 10.62% | 1,041,750 |
| Jun 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 1,020,000 |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 240,000 |
| Jun 26, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -0.87% | 60,400 |
| Jun 25, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.53% | 240,000 |
| Jun 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -1.25% | 600,000 |
| Jun 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 425,320 |
| Jun 22, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.88% | 1,451,000 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | -22.67% | 6,080,000 |
| Jun 17, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 1,568,400 |
| Jun 16, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 3,504,400 |
| Jun 15, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,250,000 |
| Jun 12, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 691,580 |
| Jun 11, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 460,000 |