Aoyuan Healthy Life Group Co. Ltd. (3662) Historical Prices

Time Period

Events

HK:3662 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.48	0.52	0.48	0.48	0.48	+0.00%	1,484,294	1.98
Oct 29, 2026	0.50	0.50	0.47	0.48	0.48	+0.00%	317,000	0.42
Oct 28, 2026	0.50	0.50	0.47	0.48	0.48	+1.06%	548,000	0.73
Oct 27, 2026	0.49	0.49	0.46	0.47	0.47	+2.17%	250,000	0.34
Oct 26, 2026	0.44	0.55	0.44	0.46	0.46	+4.55%	1,937,000	2.71
Oct 23, 2026	0.42	0.44	0.41	0.44	0.44	+4.76%	730,000	0.96
Oct 22, 2026	0.43	0.44	0.41	0.42	0.42	+0.00%	1,446,000	1.93
Oct 21, 2026	0.43	0.47	0.42	0.42	0.42	-2.33%	1,111,000	1.52
Oct 20, 2026	0.43	0.48	0.43	0.43	0.43	+0.00%	1,842,000	2.61
Oct 19, 2026	0.43	0.43	0.40	0.43	0.43	+0.00%	0	0.00
Oct 16, 2026	0.41	0.43	0.40	0.43	0.43	+4.88%	1,448,000	2.10
Oct 15, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	267,000	0.39
Oct 14, 2026	0.40	0.43	0.40	0.42	0.42	+2.47%	1,470,000	2.20
Oct 13, 2026	0.38	0.42	0.38	0.41	0.41	+3.85%	775,154	1.17
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	+4.00%	382,000	0.58
Oct 09, 2026	0.38	0.38	0.37	0.38	0.38	+1.35%	680,000	1.04
Oct 08, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	90,000	0.13
Oct 07, 2026	0.36	0.38	0.36	0.38	0.38	+0.00%	420,000	0.62
Oct 06, 2026	0.37	0.38	0.37	0.38	0.38	+5.63%	27,000	0.04
Oct 05, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	84,000	0.12
Oct 02, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	346,000	0.50
Oct 01, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	0	0.00
Sep 30, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	187,000	0.26
Sep 29, 2026	0.37	0.38	0.35	0.38	0.38	+0.00%	65,000	0.09
Sep 28, 2026	0.36	0.38	0.36	0.38	0.38	+10.29%	1,060,000	1.50
Sep 25, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	86,000	0.12
Sep 24, 2026	0.36	0.37	0.35	0.37	0.37	+2.78%	77,000	0.11
Sep 23, 2026	0.36	0.38	0.35	0.36	0.36	-1.37%	3,613,000	5.42
Sep 22, 2026	0.36	0.38	0.36	0.37	0.37	-2.67%	1,675,000	2.27
Sep 21, 2026	0.35	0.38	0.35	0.38	0.38	+10.29%	1,301,400	1.80
Sep 18, 2026	0.35	0.37	0.34	0.34	0.34	-2.86%	1,437,000	1.94
Sep 17, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	95,000	0.12
Sep 16, 2026	0.36	0.37	0.36	0.37	0.37	+2.82%	1,210,000	1.59
Sep 15, 2026	0.35	0.37	0.34	0.36	0.36	+0.00%	655,000	0.85
Sep 14, 2026	0.35	0.36	0.35	0.36	0.36	+4.11%	5,354,000	7.71
Sep 11, 2026	0.35	0.36	0.34	0.35	0.34	-2.85%	279,000	0.39
Sep 10, 2026	0.38	0.38	0.36	0.36	0.35	-5.14%	475,000	0.67
Sep 09, 2026	0.37	0.38	0.37	0.38	0.37	+5.41%	474,000	0.68
Sep 08, 2026	0.34	0.37	0.34	0.36	0.35	+7.34%	1,442,000	1.95
Sep 07, 2026	0.33	0.34	0.32	0.34	0.33	+4.81%	1,615,000	2.21
Sep 04, 2026	0.32	0.33	0.32	0.32	0.31	+0.00%	1,526,000	2.09
Sep 03, 2026	0.33	0.33	0.32	0.32	0.31	-1.58%	720,000	0.99
Sep 02, 2026	0.33	0.33	0.33	0.33	0.32	-1.55%	1,885,000	2.55
Sep 01, 2026	0.35	0.35	0.33	0.33	0.32	-4.17%	1,222,000	1.36
Aug 31, 2026	0.35	0.35	0.35	0.35	0.34	-2.89%	912,000	1.02
Aug 28, 2026	0.36	0.36	0.36	0.36	0.35	+1.47%	15,000	0.02
Aug 27, 2026	0.35	0.36	0.35	0.35	0.34	+0.00%	199,000	0.22
Aug 26, 2026	0.35	0.36	0.35	0.35	0.34	+0.00%	384,000	0.42
Aug 25, 2026	0.35	0.36	0.35	0.35	0.34	+1.49%	31,000	0.03
Aug 24, 2026	0.35	0.36	0.35	0.35	0.34	-4.27%	293,000	0.31

Aoyuan Healthy Life Group Co. Ltd. historical prices

Aoyuan Healthy Life Group Co. Ltd. (3662) Historical Prices

Become an Expert with TipRanks Premium