Skip to main content
China Healthwise Holdings Limited (HKG:0348)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0720
+0.0050 (7.46%)
Apr 28, 2026, 3:58 PM HKT

China Healthwise Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.07-20.24%220,000
Apr 27, 20260.080.080.080.080.08--
Apr 24, 20260.080.080.080.080.08--
Apr 23, 20260.080.080.080.080.082.44%210,000
Apr 22, 20260.080.080.080.080.08-190,000
Apr 21, 20260.080.080.080.080.08-30,000
Apr 20, 20260.090.090.080.080.08-3.53%129,200
Apr 17, 20260.090.090.090.090.09--
Apr 16, 20260.090.090.090.090.092.41%-
Apr 15, 20260.090.090.080.080.08-7.78%50,000
Apr 14, 20260.090.090.080.090.095.88%620,000
Apr 13, 20260.100.100.090.090.09-4.49%650,000
Apr 10, 20260.090.090.090.090.09-110,000
Apr 9, 20260.090.090.090.090.09-134,400
Apr 8, 20260.090.090.090.090.09-3.26%322,000
Apr 2, 20260.090.090.090.090.09-24,000
Apr 1, 20260.090.090.090.090.09--
Mar 31, 20260.090.090.090.090.09--
Mar 30, 20260.090.090.090.090.09--
Mar 27, 20260.090.090.080.090.09-30,000
Mar 26, 20260.090.090.090.090.09--
Mar 25, 20260.110.110.090.090.09-260,000
Mar 24, 20260.090.090.090.090.09-2.13%60,000
Mar 23, 20260.090.100.090.090.09-9.62%512,200
Mar 20, 20260.100.100.100.100.10-50,000
Mar 19, 20260.100.100.100.100.10-3,000
Mar 18, 20260.110.110.100.100.10-4.59%30,000
Mar 17, 20260.120.120.110.110.11-9.17%20,000
Mar 16, 20260.120.120.120.120.12--
Mar 13, 20260.120.120.110.120.12-1.64%30,000
Mar 12, 20260.120.120.120.120.12-0.81%1,000
Mar 11, 20260.120.120.120.120.12-3,000
Mar 10, 20260.130.130.120.120.12-4.65%873,000
Mar 9, 20260.120.130.120.130.13-860,000
Mar 6, 20260.120.130.120.130.13-0.77%1,590,000
Mar 5, 20260.130.130.120.130.13-710,000
Mar 4, 20260.130.130.130.130.13--
Mar 3, 20260.120.130.120.130.13-0.76%31,000
Mar 2, 20260.140.140.130.130.13-60,000
Feb 27, 20260.130.130.130.130.13-20,000
Feb 26, 20260.130.140.130.130.130.77%131,000
Feb 25, 20260.140.140.130.130.13-8.45%466,000
Feb 24, 20260.140.140.140.140.14-110,000
Feb 23, 20260.140.140.140.140.142.16%60,000
Feb 20, 20260.140.140.140.140.14-30,000
Feb 16, 20260.140.140.140.140.14--
Feb 13, 20260.140.140.140.140.14--
Feb 12, 20260.140.140.140.140.14--
Feb 11, 20260.130.140.130.140.14-0.71%120,000
Feb 10, 20260.140.140.140.140.144.48%20,000
Feb 9, 20260.130.130.130.130.13-60,000
Feb 6, 20260.130.130.130.130.13--
Feb 5, 20260.130.130.130.130.13--
Feb 4, 20260.130.130.130.130.13-40,000
Feb 3, 20260.130.130.130.130.13-80,000
Feb 2, 20260.130.140.130.130.133.08%830,200
Jan 30, 20260.130.130.130.130.13--
Jan 29, 20260.130.130.130.130.13-130,000
Jan 28, 20260.140.140.130.130.13-0.76%210,000
Jan 27, 20260.130.130.130.130.13--
Jan 26, 20260.130.130.130.130.13-95,400
Jan 23, 20260.130.130.130.130.13-0.76%310,000
Jan 22, 20260.130.140.130.130.13-3.65%101,600
Jan 21, 20260.140.140.140.140.142.24%60,000
Jan 20, 20260.130.140.130.130.13-0.74%140,000
Jan 19, 20260.130.140.130.140.140.75%40,000
Jan 16, 20260.140.140.130.130.13-1.47%40,000
Jan 15, 20260.140.140.140.140.14--
Jan 14, 20260.150.150.130.140.14-7.48%80,000
Jan 13, 20260.150.150.150.150.150.68%-
Jan 12, 20260.140.150.140.150.151.39%279,400
Jan 9, 20260.150.150.140.140.145.88%146,000
Jan 8, 20260.140.140.130.140.14-65,800
Jan 7, 20260.140.140.130.140.14-4.23%100,000
Jan 6, 20260.140.140.130.140.144.41%30,000
Jan 5, 20260.140.140.140.140.14-1.45%50,000
Jan 2, 20260.140.140.130.140.141.47%120,000
Dec 31, 20250.140.140.140.140.14-0.73%80,000
Dec 30, 20250.140.140.130.140.14-7.43%1,500,000
Dec 29, 20250.160.160.150.150.15-7.50%490,000
Dec 24, 20250.160.160.160.160.16-20,000
Dec 23, 20250.160.160.160.160.16-1.84%340,000
Dec 22, 20250.160.160.150.160.16-1.81%197,000
Dec 19, 20250.160.170.160.170.179.21%170,000
Dec 18, 20250.160.160.150.150.15-5.00%66,600
Dec 17, 20250.160.160.160.160.16-0.62%-
Dec 16, 20250.160.160.160.160.16--
Dec 15, 20250.160.160.160.160.16--
Dec 12, 20250.160.160.160.160.160.63%88,000
Dec 11, 20250.160.160.160.160.16--
Dec 10, 20250.160.160.160.160.16--
Dec 9, 20250.160.170.160.160.16-300,000
Dec 8, 20250.160.160.160.160.16-8.05%74,200
Dec 5, 20250.170.170.170.170.178.07%300,000
Dec 4, 20250.150.160.150.160.166.62%160,000
Dec 3, 20250.180.180.140.150.15-14.20%960,000
Dec 2, 20250.180.180.180.180.18-690,000
Dec 1, 20250.180.180.180.180.18-1,340,000
Nov 28, 20250.180.180.180.180.181.15%400,000
Nov 27, 20250.190.190.170.170.172.96%450,800