Skip to main content
China Health Group Limited (HKG:0673)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.520
-0.030 (-5.45%)
Apr 29, 2026, 1:16 PM HKT

China Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.520.520.520.52--1.89%42,000
Apr 28, 20260.530.530.530.530.53-3.64%-
Apr 27, 20260.550.550.550.550.55--
Apr 24, 20260.510.530.500.550.55-5.17%84,000
Apr 23, 20260.580.580.580.580.58--
Apr 22, 20260.550.590.550.580.589.43%18,000
Apr 21, 20260.530.530.530.530.53--
Apr 20, 20260.530.530.530.530.53-1.85%42,000
Apr 17, 20260.450.540.450.540.54-3.57%270,000
Apr 16, 20260.560.560.560.560.56--
Apr 15, 20260.560.560.560.560.565.66%-
Apr 14, 20260.530.530.530.530.53--
Apr 13, 20260.540.540.530.530.53-7.02%85,200
Apr 10, 20260.570.570.570.570.57-1.72%-
Apr 9, 20260.580.580.580.580.58--
Apr 8, 20260.530.590.530.580.5811.54%42,000
Apr 2, 20260.520.520.520.520.52--
Apr 1, 20260.520.520.520.520.52--
Mar 31, 20260.510.520.510.520.52-384,000
Mar 30, 20260.520.520.520.520.52-42,000
Mar 27, 20260.520.520.520.520.52-10.34%282,000
Mar 26, 20260.580.580.580.580.581.75%1,002,000
Mar 25, 20260.570.570.570.570.57-1.72%-
Mar 24, 20260.550.600.510.580.585.45%126,600
Mar 23, 20260.570.570.550.550.55-5.17%1,716,000
Mar 20, 20260.580.580.580.580.58-18,000
Mar 19, 20260.590.590.580.580.58-1.69%138,000
Mar 18, 20260.600.600.590.590.59-300,000
Mar 17, 20260.540.590.530.590.593.51%780,000
Mar 16, 20260.580.580.570.570.57-8.06%522,000
Mar 13, 20260.620.620.620.620.62-1.59%-
Mar 12, 20260.630.630.630.630.638.62%6,000
Mar 11, 20260.570.580.570.580.581.75%138,000
Mar 10, 20260.600.600.540.570.57-5.00%216,000
Mar 9, 20260.600.600.600.600.60-50
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