Skip to main content
China Health Group Limited (HKG:0673)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.600
-0.010 (-1.64%)
Mar 9, 2026, 4:08 PM HKT

China Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.580.600.580.600.60-1.64%240,000
Mar 5, 20260.610.610.610.610.61--
Mar 4, 20260.600.610.580.610.61-4.69%474,000
Mar 3, 20260.650.650.650.640.64-1.54%18,000
Mar 2, 20260.620.660.610.650.653.17%522,000
Feb 27, 20260.610.630.600.630.631.61%288,000
Feb 26, 20260.620.620.620.620.62--
Feb 25, 20260.630.630.620.620.62-1.59%42,400
Feb 24, 20260.660.680.630.630.63-3.08%870,000
Feb 23, 20260.640.650.640.650.65-2.99%36,000
Feb 20, 20260.610.670.610.670.679.84%138,000
Feb 16, 20260.610.610.610.610.61--
Feb 13, 20260.600.610.600.610.613.39%151,500
Feb 12, 20260.540.550.540.590.59-1.67%114,000
Feb 11, 20260.660.660.600.600.60-6.25%360,037
Feb 10, 20260.640.640.640.640.64-18,000
Feb 9, 20260.630.640.630.640.64-120,000
Feb 6, 20260.640.640.640.640.64-4.48%138,240
Feb 5, 20260.680.690.680.670.678.06%126,000
Feb 4, 20260.620.620.620.620.621.64%48,034
Feb 3, 20260.610.610.600.610.61-108,000
Feb 2, 20260.610.620.610.610.61-396,000
Jan 30, 20260.610.610.600.610.61-372,000
Jan 29, 20260.650.640.600.610.61-6.15%1,584,000
Jan 28, 20260.690.690.640.650.65-5.80%853,650
Jan 27, 20260.690.690.680.690.69-204,000
Jan 26, 20260.790.790.690.690.69-14.81%3,780,600
Jan 23, 20260.810.810.810.810.811.25%24,000
Jan 22, 20260.790.800.790.800.80-643,200
Jan 21, 20260.800.800.780.800.80-1.23%271,200
Jan 20, 20260.810.810.810.810.81-1.22%564,000
Jan 19, 20260.820.830.820.820.82-649,860
Jan 16, 20260.800.830.800.820.825.13%766,380
Jan 15, 20260.790.790.780.780.78-1.27%78,000
Jan 14, 20260.790.790.790.790.791.28%822,000
Jan 13, 20260.780.780.780.780.78-126,000
Jan 12, 20260.780.780.780.780.78-1.27%69,900
Jan 9, 20260.760.800.760.790.79-1.25%723,000
Jan 8, 20260.780.800.780.800.80-251,900
Jan 7, 20260.780.800.780.800.80-678,000
Jan 6, 20260.800.800.800.800.80--
Jan 5, 20260.790.830.790.800.80-228,000
Jan 2, 20260.710.800.710.800.805.26%999,300
Dec 31, 20250.760.780.760.760.76-105,600
Dec 30, 20250.760.770.760.760.76-888,257
Dec 29, 20250.760.760.760.760.76-252,000
Dec 24, 20250.760.760.760.760.76--
Dec 23, 20250.760.760.760.760.76-324,080
Dec 22, 20250.760.760.760.760.76-90,000
Dec 19, 20250.660.770.660.760.7615.15%1,614,000
Dec 18, 20250.700.700.600.660.66-5.71%96,000
Dec 17, 20250.680.700.680.700.701.45%72,010
Dec 16, 20250.680.690.680.690.69-90,000
Dec 15, 20250.670.690.670.690.692.99%78,000
Dec 12, 20250.670.670.670.670.67-36,000
Dec 11, 20250.670.670.670.670.67--
Dec 10, 20250.670.670.670.670.67--
Dec 9, 20250.670.680.670.670.67-126,000
Dec 8, 20250.670.670.670.670.67-1.47%60,000
Dec 5, 20250.680.680.680.680.681.49%114,000
Dec 4, 20250.680.680.680.670.671.52%6,000
Dec 3, 20250.660.660.660.660.66--
Dec 2, 20250.620.680.620.660.666.45%312,000
Dec 1, 20250.630.630.620.620.62-318,000
Nov 28, 20250.620.620.620.620.62-600
Nov 27, 20250.620.620.620.620.62--
Nov 26, 20250.630.640.620.620.62-4.62%462,000
Nov 25, 20250.650.650.640.650.65-227,337
Nov 24, 20250.670.670.650.650.65-1.52%66,000
Nov 21, 20250.650.680.640.660.66-5.71%354,000
Nov 20, 20250.670.700.670.700.704.48%24,000
Nov 19, 20250.690.720.660.670.67-4.29%1,149,000
Nov 18, 20250.640.740.640.700.7011.11%1,674,000
Nov 17, 20250.620.630.610.630.631.61%102,000
Nov 14, 20250.630.630.600.620.62-3.13%1,140,000
Nov 13, 20250.660.660.600.640.64-7.25%1,356,000
Nov 12, 20250.710.750.690.690.69-9.21%1,476,000
Nov 11, 20250.770.760.750.760.76-2.56%2,058,000
Nov 10, 20250.770.820.770.780.781.30%2,470,200
Nov 7, 20250.820.830.760.770.77-6.10%3,111,402
Nov 6, 20250.670.860.640.820.8224.24%5,508,900
Nov 5, 20250.690.710.650.660.66-2.94%1,998,000
Nov 4, 20250.630.700.630.680.689.68%2,816,400
Nov 3, 20250.550.620.520.620.6219.23%1,341,900
Oct 31, 20250.490.530.490.520.524.00%1,200,050
Oct 30, 20250.500.500.490.500.50-498,000
Oct 28, 20250.500.510.500.500.501.01%108,000
Oct 27, 20250.510.510.500.500.50-84,000
Oct 24, 20250.500.500.480.500.501.02%96,000
Oct 23, 20250.510.510.480.490.49-3.92%276,875
Oct 22, 20250.500.510.500.510.512.00%114,000
Oct 21, 20250.450.500.450.500.5012.36%721,560
Oct 20, 20250.450.450.450.450.45-600
Oct 17, 20250.450.460.450.450.45-4.30%150,200
Oct 16, 20250.450.470.450.470.474.49%150,000
Oct 15, 20250.430.450.430.450.451.14%160,800
Oct 14, 20250.450.450.440.440.44-2.22%210,000
Oct 13, 20250.450.460.450.450.45-3.23%66,150
Oct 10, 20250.470.470.460.470.47-3.12%219,000
Oct 9, 20250.500.500.480.480.48-4.00%420,600