tiprankstipranks
China Health Group Ltd (HK:0673)
:0673
Hong Kong Market
0673
China Health Group
RESEARCH TOOLSreports
Want to see HK:0673 full AI Analyst Report?

China Health Group (0673) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
0.55
0.58
0.50
0.55
0.55
0.00%
2,400
0.01
May 07, 2026
0.57
0.57
0.55
0.55
0.55
-3.51%
3,132,000
20.04
May 06, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
60,000
0.38
May 05, 2026
0.57
0.57
0.50
0.57
0.57
0.00%
0
0.00
May 04, 2026
0.57
0.58
0.50
0.57
0.57
0.00%
0
0.00
May 01, 2026
0.57
0.63
0.58
0.57
0.57
0.00%
0
0.00
Apr 30, 2026
0.58
0.63
0.58
0.57
0.57
+9.62%
138,000
0.83
Apr 29, 2026
0.52
0.52
0.52
0.52
0.52
-1.89%
42,300
0.25
Apr 28, 2026
0.53
0.53
0.48
0.53
0.53
-3.64%
0
0.00
Apr 27, 2026
0.55
0.56
0.47
0.55
0.55
0.00%
0
0.00
Apr 24, 2026
0.51
0.53
0.50
0.55
0.55
-5.17%
84,000
0.40
Apr 23, 2026
0.58
0.58
0.50
0.58
0.58
0.00%
0
0.00
Apr 22, 2026
0.55
0.59
0.55
0.58
0.58
+9.43%
18,000
0.07
Apr 21, 2026
0.53
0.55
0.50
0.53
0.53
0.00%
0
0.00
Apr 20, 2026
0.53
0.53
0.53
0.53
0.53
-1.85%
42,000
0.15
Apr 17, 2026
0.45
0.54
0.45
0.54
0.54
-3.57%
270,000
0.93
Apr 16, 2026
0.56
0.56
0.51
0.56
0.56
0.00%
0
0.00
Apr 15, 2026
0.56
0.58
0.56
0.56
0.56
+5.66%
0
0.00
Apr 14, 2026
0.53
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 13, 2026
0.54
0.54
0.53
0.53
0.53
-7.02%
85,200
0.26
Apr 10, 2026
0.57
0.57
0.54
0.57
0.57
-1.72%
0
0.00
Apr 09, 2026
0.58
0.58
0.54
0.58
0.58
0.00%
0
0.00
Apr 08, 2026
0.53
0.59
0.53
0.58
0.58
+11.54%
42,000
0.12
Apr 07, 2026
0.52
0.54
0.50
0.52
0.52
0.00%
0
0.00
Apr 06, 2026
0.52
0.54
0.50
0.52
0.52
0.00%
0
0.00
Apr 03, 2026
0.52
0.54
0.50
0.52
0.52
0.00%
0
0.00
Apr 02, 2026
0.52
0.54
0.50
0.52
0.52
0.00%
0
0.00
Apr 01, 2026
0.52
0.52
0.46
0.52
0.52
0.00%
0
0.00
Mar 31, 2026
0.51
0.52
0.51
0.52
0.52
0.00%
384,000
1.04
Mar 30, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
42,000
0.11
Mar 27, 2026
0.52
0.52
0.52
0.52
0.52
-10.34%
282,000
0.74
Mar 26, 2026
0.58
0.58
0.58
0.58
0.58
+1.75%
1,002,000
2.73
Mar 25, 2026
0.57
0.57
0.52
0.57
0.57
-1.72%
0
0.00
Mar 24, 2026
0.55
0.60
0.51
0.58
0.58
+5.45%
126,600
0.34
Mar 23, 2026
0.57
0.57
0.55
0.55
0.55
-5.17%
1,716,000
4.64
Mar 20, 2026
0.58
0.58
0.58
0.58
0.58
0.00%
18,000
0.05
Mar 19, 2026
0.59
0.59
0.58
0.58
0.58
-1.69%
138,000
0.37
Mar 18, 2026
0.60
0.60
0.59
0.59
0.59
0.00%
300,000
0.82
Mar 17, 2026
0.54
0.59
0.53
0.59
0.59
+3.51%
780,000
2.19
Mar 16, 2026
0.58
0.58
0.57
0.57
0.57
-8.06%
522,000
1.50
Mar 13, 2026
0.62
0.62
0.54
0.62
0.62
-1.59%
0
0.00
Mar 12, 2026
0.63
0.63
0.63
0.63
0.63
+8.62%
6,000
0.02
Mar 11, 2026
0.57
0.58
0.57
0.58
0.58
+1.75%
138,000
0.40
Mar 10, 2026
0.60
0.60
0.54
0.57
0.57
-5.00%
216,000
0.63
Mar 09, 2026
0.60
0.62
0.60
0.60
0.60
0.00%
50
<0.01
Mar 06, 2026
0.58
0.60
0.58
0.60
0.60
-1.64%
240,000
0.70
Mar 05, 2026
0.61
0.64
0.59
0.61
0.61
0.00%
0
0.00
Mar 04, 2026
0.60
0.61
0.58
0.61
0.61
-4.69%
474,000
1.39
Mar 03, 2026
0.65
0.65
0.65
0.64
0.64
-1.54%
18,000
0.05
Mar 02, 2026
0.62
0.66
0.61
0.65
0.65
+3.17%
522,000
1.55
Rows:
50