China Health Group Ltd 0673
HKEX · Hong Kong SAR China · Distribution Services
HKD 0.30500.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-29 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-28 | HKD 0.31 | -3.17% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 48.00K |
| 2026-09-25 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-24 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-23 | HKD 0.31 | +14.55% | HKD 0.27 | HKD 0.31 | HKD 0.27 | 48.00K |
| 2026-09-22 | HKD 0.28 | -5.17% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 12.06K |
| 2026-09-21 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-18 | HKD 0.29 | -6.45% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 180.00K |
| 2026-09-17 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-16 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-15 | HKD 0.31 | -1.59% | HKD 0.29 | HKD 0.32 | HKD 0.29 | 78.00K |
| 2026-09-14 | HKD 0.31 | +1.61% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 44.40K |
| 2026-09-11 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-10 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-09 | HKD 0.31 | -4.62% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 108.00K |
| 2026-09-08 | HKD 0.32 | +8.33% | HKD 0.33 | HKD 0.35 | HKD 0.32 | 120.00K |
| 2026-09-07 | HKD 0.30 | -6.25% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 21.00K |
| 2026-09-04 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-03 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-02 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-01 | HKD 0.32 | +4.92% | HKD 0.29 | HKD 0.32 | HKD 0.29 | 36.00K |
| 2026-08-31 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-28 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-27 | HKD 0.31 | +5.17% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 40.20K |
| 2026-08-26 | HKD 0.29 | -4.92% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 96.00K |
| 2026-08-25 | HKD 0.31 | -6.15% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 30.00K |
| 2026-08-24 | HKD 0.32 | +10.17% | HKD 0.38 | HKD 0.38 | HKD 0.32 | 12.00K |
| 2026-08-21 | HKD 0.29 | +1.72% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 122.81K |
| 2026-08-20 | HKD 0.29 | -27.50% | HKD 0.36 | HKD 0.36 | HKD 0.28 | 1.33M |
| 2026-08-19 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-18 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-17 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-14 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-13 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-12 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-11 | HKD 0.40 | +14.29% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-10 | HKD 0.35 | -2.78% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 102.00K |
| 2026-08-07 | HKD 0.36 | -12.20% | HKD 0.41 | HKD 0.44 | HKD 0.36 | 114.00K |
| 2026-08-06 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 13.50K |
| 2026-08-05 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-04 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-03 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-31 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-30 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-29 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-28 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-27 | HKD 0.41 | +15.28% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 6.03K |
| 2026-07-24 | HKD 0.36 | +1.41% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-23 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-22 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-21 | HKD 0.35 | -6.58% | HKD 0.31 | HKD 0.35 | HKD 0.30 | 282.00K |
| 2026-07-20 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-17 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-16 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-15 | HKD 0.38 | -8.43% | HKD 0.35 | HKD 0.40 | HKD 0.35 | 96.00K |
| 2026-07-14 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-13 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-10 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-09 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-08 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-07 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 15.90K |
| 2026-07-06 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-03 | HKD 0.41 | -1.19% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 36.00K |
| 2026-07-02 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-06-30 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-06-29 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-06-26 | HKD 0.42 | 0.00% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 108.00K |
| 2026-06-25 | HKD 0.42 | -19.23% | HKD 0.50 | HKD 0.50 | HKD 0.42 | 140.40K |
| 2026-06-24 | HKD 0.52 | -1.89% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-06-23 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-06-22 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-06-18 | HKD 0.53 | -1.85% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-06-17 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-06-16 | HKD 0.54 | +9.09% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 54.00K |
| 2026-06-15 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-12 | HKD 0.50 | -2.94% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 36.00K |
| 2026-06-11 | HKD 0.51 | -1.92% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-10 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-06-09 | HKD 0.52 | +4.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 78.00K |
| 2026-06-08 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-05 | HKD 0.50 | -7.41% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 66.00K |
| 2026-06-04 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-06-03 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-06-02 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-06-01 | HKD 0.54 | 0.00% | HKD 0.50 | HKD 0.54 | HKD 0.48 | 124.80K |
| 2026-05-29 | HKD 0.54 | +3.85% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-05-28 | HKD 0.52 | -7.14% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-05-27 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-05-26 | HKD 0.56 | +9.80% | HKD 0.52 | HKD 0.56 | HKD 0.52 | 24.00K |