Yahoo
    HKSE - Delayed Quote HKD

    China Health Group Limited (0673.HK)

    0.260 0.000 (0.00%)
    At close: October 28 at 11:26:50 AM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.260 0.260 0.260 0.260 0.260 -
    Oct 29, 2026
    		 0.260 0.260 0.260 0.260 0.260 -
    Oct 28, 2026
    		 0.260 0.260 0.260 0.260 0.260 -
    Oct 27, 2026
    		 0.265 0.265 0.265 0.265 0.265 -
    Oct 26, 2026
    		 0.260 0.260 0.260 0.260 0.260 -
    Oct 23, 2026
    		 0.260 0.260 0.260 0.260 0.260 -
    Oct 22, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Oct 21, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Oct 20, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Oct 16, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Oct 15, 2026
    		 0.270 0.270 0.265 0.265 0.265 15,600
    Oct 14, 2026
    		 0.275 0.275 0.275 0.275 0.275 -
    Oct 13, 2026
    		 0.275 0.275 0.275 0.275 0.275 -
    Oct 12, 2026
    		 0.270 0.285 0.270 0.275 0.275 124,200
    Oct 9, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Oct 8, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Oct 7, 2026
    		 0.305 0.305 0.305 0.305 0.305 24,000
    Oct 6, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Oct 5, 2026
    		 0.300 0.300 0.300 0.300 0.300 12,000
    Oct 2, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Sep 30, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Sep 29, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Sep 28, 2026
    		 0.310 0.310 0.310 0.305 0.305 48,000
    Sep 25, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Sep 24, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Sep 23, 2026
    		 0.270 0.315 0.270 0.315 0.315 48,000
    Sep 22, 2026
    		 0.285 0.285 0.270 0.275 0.275 12,060
    Sep 21, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 18, 2026
    		 0.290 0.290 0.290 0.290 0.290 180,000
    Sep 17, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Sep 16, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Sep 15, 2026
    		 0.295 0.325 0.295 0.310 0.310 78,000
    Sep 14, 2026
    		 0.290 0.315 0.290 0.315 0.315 44,400
    Sep 11, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Sep 10, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Sep 9, 2026
    		 0.290 0.310 0.275 0.310 0.310 108,000
    Sep 8, 2026
    		 0.330 0.350 0.325 0.325 0.325 120,000
    Sep 7, 2026
    		 0.320 0.320 0.300 0.300 0.300 21,000
    Sep 4, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Sep 3, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Sep 2, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Sep 1, 2026
    		 0.295 0.320 0.290 0.320 0.320 36,000
    Aug 31, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Aug 28, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Aug 27, 2026
    		 0.290 0.305 0.290 0.305 0.305 40,200
    Aug 26, 2026
    		 0.300 0.300 0.285 0.290 0.290 96,000
    Aug 25, 2026
    		 0.300 0.305 0.300 0.305 0.305 30,000
    Aug 24, 2026
    		 0.380 0.380 0.325 0.325 0.325 12,000
    Aug 21, 2026
    		 0.300 0.305 0.295 0.295 0.295 122,810
    Aug 20, 2026
    		 0.360 0.360 0.285 0.290 0.290 1,326,000
    Aug 19, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Aug 18, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Aug 17, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Aug 14, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Aug 13, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Aug 12, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Aug 11, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Aug 10, 2026
    		 0.355 0.355 0.345 0.350 0.350 102,000
    Aug 7, 2026
    		 0.410 0.440 0.360 0.360 0.360 114,000
    Aug 6, 2026
    		 0.410 0.410 0.410 0.410 0.410 13,500
    Aug 5, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Aug 4, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Aug 3, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Jul 31, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 30, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 29, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 28, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 27, 2026
    		 0.415 0.415 0.415 0.415 0.415 6,030
    Jul 24, 2026
    		 0.360 0.360 0.360 0.360 0.360 -
    Jul 23, 2026
    		 0.355 0.355 0.355 0.355 0.355 -
    Jul 22, 2026
    		 0.355 0.355 0.355 0.355 0.355 -
    Jul 21, 2026
    		 0.305 0.355 0.300 0.355 0.355 282,000
    Jul 20, 2026
    		 0.380 0.380 0.380 0.380 0.380 -
    Jul 17, 2026
    		 0.380 0.380 0.380 0.380 0.380 -
    Jul 16, 2026
    		 0.380 0.380 0.380 0.380 0.380 -
    Jul 15, 2026
    		 0.355 0.400 0.350 0.380 0.380 96,000
    Jul 14, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 13, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 10, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 9, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 8, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 7, 2026
    		 0.415 0.415 0.415 0.415 0.415 15,900
    Jul 6, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Jul 3, 2026
    		 0.415 0.415 0.415 0.415 0.415 36,000
    Jul 2, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Jun 30, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Jun 29, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Jun 26, 2026
    		 0.395 0.435 0.395 0.420 0.420 108,000
    Jun 25, 2026
    		 0.495 0.495 0.420 0.420 0.420 140,400
    Jun 24, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Jun 23, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jun 22, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jun 18, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jun 17, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jun 16, 2026
    		 0.495 0.540 0.495 0.540 0.540 54,000
    Jun 15, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Jun 12, 2026
    		 0.500 0.500 0.495 0.495 0.495 36,000
    Jun 11, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 10, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Jun 9, 2026
    		 0.500 0.520 0.500 0.520 0.520 78,000
    Jun 8, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jun 5, 2026
    		 0.500 0.500 0.500 0.500 0.500 66,000
    Jun 4, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jun 3, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jun 2, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jun 1, 2026
    		 0.500 0.540 0.480 0.540 0.540 124,800
    May 29, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    May 28, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    May 27, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    May 26, 2026
    		 0.520 0.560 0.520 0.560 0.560 24,000
    May 22, 2026
    		 0.500 0.500 0.500 0.510 0.510 162,000
    May 21, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    May 20, 2026
    		 0.510 0.510 0.510 0.510 0.510 48,000
    May 19, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    May 18, 2026
    		 0.510 0.510 0.500 0.510 0.510 108,000
    May 15, 2026
    		 0.500 0.550 0.500 0.550 0.550 216,000
    May 14, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    May 13, 2026
    		 0.550 0.550 0.550 0.550 0.550 222,000
    May 12, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    May 11, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    May 8, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    May 7, 2026
    		 0.570 0.570 0.550 0.550 0.550 3,132,000
    May 6, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    May 5, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    May 4, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Apr 30, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Apr 29, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Apr 28, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Apr 27, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Apr 24, 2026
    		 0.510 0.530 0.500 0.550 0.550 84,000
    Apr 23, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Apr 22, 2026
    		 0.550 0.590 0.550 0.580 0.580 18,000
    Apr 21, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Apr 20, 2026
    		 0.530 0.530 0.530 0.530 0.530 42,000
    Apr 17, 2026
    		 0.510 0.540 0.450 0.540 0.540 270,000
    Apr 16, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Apr 15, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Apr 14, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Apr 13, 2026
    		 0.540 0.540 0.530 0.530 0.530 85,200
    Apr 10, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Apr 9, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Apr 8, 2026
    		 0.530 0.590 0.530 0.580 0.580 42,000
    Apr 2, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Apr 1, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Mar 31, 2026
    		 0.510 0.520 0.510 0.520 0.520 384,000
    Mar 30, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Mar 27, 2026
    		 0.520 0.520 0.520 0.520 0.520 282,000
    Mar 26, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Mar 25, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Mar 24, 2026
    		 0.550 0.600 0.510 0.580 0.580 126,600
    Mar 23, 2026
    		 0.570 0.570 0.550 0.550 0.550 1,716,000
    Mar 20, 2026
    		 0.580 0.580 0.580 0.580 0.580 18,000
    Mar 19, 2026
    		 0.590 0.590 0.580 0.580 0.580 138,000
    Mar 18, 2026
    		 0.600 0.600 0.590 0.590 0.590 300,000
    Mar 17, 2026
    		 0.540 0.590 0.530 0.590 0.590 780,000
    Mar 16, 2026
    		 0.580 0.580 0.570 0.570 0.570 522,000
    Mar 13, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Mar 12, 2026
    		 0.630 0.630 0.630 0.630 0.630 6,000
    Mar 11, 2026
    		 0.570 0.580 0.570 0.580 0.580 138,000
    Mar 10, 2026
    		 0.600 0.600 0.540 0.570 0.570 216,000
    Mar 9, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Mar 6, 2026
    		 0.580 0.600 0.580 0.600 0.600 240,000
    Mar 5, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Mar 4, 2026
    		 0.600 0.610 0.580 0.610 0.610 474,000
    Mar 3, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Mar 2, 2026
    		 0.620 0.660 0.610 0.650 0.650 522,000
    Feb 27, 2026
    		 0.610 0.630 0.600 0.630 0.630 288,000
    Feb 26, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Feb 25, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Feb 24, 2026
    		 0.660 0.680 0.630 0.630 0.630 870,000
    Feb 23, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Feb 20, 2026
    		 0.560 0.670 0.610 0.670 0.670 138,000
    Feb 16, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Feb 13, 2026
    		 0.600 0.610 0.600 0.610 0.610 151,500
    Feb 12, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Feb 11, 2026
    		 0.660 0.660 0.600 0.600 0.600 360,037
    Feb 10, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Feb 9, 2026
    		 0.630 0.640 0.630 0.640 0.640 120,000
    Feb 6, 2026
    		 0.640 0.640 0.640 0.640 0.640 138,240
    Feb 5, 2026
    		 0.680 0.690 0.680 0.670 0.670 126,000
    Feb 4, 2026
    		 0.620 0.620 0.620 0.620 0.620 48,034
    Feb 3, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Feb 2, 2026
    		 0.610 0.620 0.610 0.610 0.610 396,000
    Jan 30, 2026
    		 0.610 0.610 0.600 0.610 0.610 372,000
    Jan 29, 2026
    		 0.650 0.640 0.600 0.610 0.610 1,584,000
    Jan 28, 2026
    		 0.690 0.690 0.640 0.650 0.650 853,650
    Jan 27, 2026
    		 0.690 0.690 0.680 0.690 0.690 204,000
    Jan 26, 2026
    		 0.790 0.790 0.690 0.690 0.690 3,780,600
    Jan 23, 2026
    		 0.810 0.810 0.810 0.810 0.810 24,000
    Jan 22, 2026
    		 0.790 0.800 0.790 0.800 0.800 643,200
    Jan 21, 2026
    		 0.800 0.800 0.780 0.800 0.800 271,200
    Jan 20, 2026
    		 0.810 0.810 0.810 0.810 0.810 564,000
    Jan 19, 2026
    		 0.820 0.830 0.820 0.820 0.820 649,860
    Jan 16, 2026
    		 0.800 0.830 0.800 0.820 0.820 766,380
    Jan 15, 2026
    		 0.790 0.790 0.780 0.780 0.780 78,000
    Jan 14, 2026
    		 0.790 0.790 0.790 0.790 0.790 822,000
    Jan 13, 2026
    		 0.780 0.780 0.780 0.780 0.780 -
    Jan 12, 2026
    		 0.780 0.780 0.780 0.780 0.780 69,900
    Jan 9, 2026
    		 0.760 0.800 0.760 0.790 0.790 723,000
    Jan 8, 2026
    		 0.780 0.800 0.780 0.800 0.800 251,900
    Jan 7, 2026
    		 0.780 0.800 0.780 0.800 0.800 678,000
    Jan 6, 2026
    		 0.800 0.800 0.800 0.800 0.800 -
    Jan 5, 2026
    		 0.790 0.830 0.790 0.800 0.800 228,000
    Jan 2, 2026
    		 0.710 0.800 0.710 0.800 0.800 999,300
    Dec 31, 2025
    		 0.760 0.760 0.760 0.760 0.760 -
    Dec 30, 2025
    		 0.760 0.770 0.760 0.760 0.760 888,257
    Dec 29, 2025
    		 0.760 0.760 0.760 0.760 0.760 -
    Dec 24, 2025
    		 0.760 0.760 0.760 0.760 0.760 -
    Dec 23, 2025
    		 0.760 0.760 0.760 0.760 0.760 324,080
    Dec 22, 2025
    		 0.760 0.760 0.760 0.760 0.760 -
    Dec 19, 2025
    		 0.660 0.770 0.660 0.760 0.760 1,614,000
    Dec 18, 2025
    		 0.700 0.700 0.600 0.660 0.660 96,000
    Dec 17, 2025
    		 0.680 0.700 0.680 0.700 0.700 72,010
    Dec 16, 2025
    		 0.680 0.690 0.680 0.690 0.690 90,000
    Dec 15, 2025
    		 0.670 0.690 0.670 0.690 0.690 78,000
    Dec 12, 2025
    		 0.670 0.670 0.670 0.670 0.670 -
    Dec 11, 2025
    		 0.670 0.670 0.670 0.670 0.670 -
    Dec 10, 2025
    		 0.670 0.670 0.670 0.670 0.670 -
    Dec 9, 2025
    		 0.670 0.680 0.670 0.670 0.670 126,000
    Dec 8, 2025
    		 0.670 0.670 0.670 0.670 0.670 60,000
    Dec 5, 2025
    		 0.680 0.680 0.680 0.680 0.680 114,000
    Dec 4, 2025
    		 0.680 0.680 0.680 0.670 0.670 6,000
    Dec 3, 2025
    		 0.660 0.660 0.660 0.660 0.660 -
    Dec 2, 2025
    		 0.620 0.680 0.620 0.660 0.660 312,000
    Dec 1, 2025
    		 0.630 0.630 0.620 0.620 0.620 318,000
    Nov 28, 2025
    		 0.620 0.620 0.620 0.620 0.620 -
    Nov 27, 2025
    		 0.620 0.620 0.620 0.620 0.620 -
    Nov 26, 2025
    		 0.630 0.640 0.620 0.620 0.620 462,000
    Nov 25, 2025
    		 0.660 0.650 0.640 0.650 0.650 227,337
    Nov 24, 2025
    		 0.670 0.670 0.650 0.650 0.650 66,000
    Nov 21, 2025
    		 0.650 0.680 0.640 0.660 0.660 354,000
    Nov 20, 2025
    		 0.670 0.700 0.670 0.700 0.700 24,000
    Nov 19, 2025
    		 0.690 0.720 0.660 0.670 0.670 1,149,000
    Nov 18, 2025
    		 0.640 0.740 0.640 0.700 0.700 1,674,000
    Nov 17, 2025
    		 0.620 0.630 0.610 0.630 0.630 102,000
    Nov 14, 2025
    		 0.630 0.630 0.600 0.620 0.620 1,140,000
    Nov 13, 2025
    		 0.660 0.660 0.600 0.640 0.640 1,356,000
    Nov 12, 2025
    		 0.710 0.750 0.690 0.690 0.690 1,476,000
    Nov 11, 2025
    		 0.770 0.760 0.750 0.760 0.760 2,058,000
    Nov 10, 2025
    		 0.770 0.820 0.770 0.780 0.780 2,470,200
    Nov 7, 2025
    		 0.820 0.830 0.760 0.770 0.770 3,111,402
    Nov 6, 2025
    		 0.670 0.860 0.640 0.820 0.820 5,508,900
    Nov 5, 2025
    		 0.690 0.710 0.650 0.660 0.660 1,998,000
    Nov 4, 2025
    		 0.630 0.700 0.630 0.680 0.680 2,816,400
    Nov 3, 2025
    		 0.550 0.620 0.520 0.620 0.620 1,341,900

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: