Guangdong Kanghua Healthcare Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.560	2.560	2.560	2.560	2.105	0
2024-08-08	2.450	2.650	2.450	2.560	2.105	31,400
2024-08-07	2.730	2.730	2.730	2.730	2.245	1,100,000
2024-08-06	2.730	2.730	2.730	2.730	2.245	0
2024-08-05	2.770	2.770	2.770	2.770	2.278	0
2024-08-02	2.770	2.770	2.770	2.770	2.278	0
2024-08-01	2.770	2.770	2.770	2.770	2.278	0
2024-07-31	2.770	2.770	2.770	2.770	2.278	0
2024-07-30	2.770	2.770	2.770	2.770	2.278	0
2024-07-29	2.770	2.770	2.770	2.770	2.278	0
2024-07-26	2.770	2.770	2.770	2.770	2.278	0
2024-07-25	2.770	2.770	2.770	2.770	2.278	0
2024-07-24	2.770	2.770	2.770	2.770	2.278	0
2024-07-23	2.770	2.770	2.770	2.770	2.278	0
2024-07-22	2.550	2.770	2.550	2.770	2.278	4,400
2024-07-19	2.580	2.580	2.580	2.580	2.122	0
2024-07-18	2.590	2.590	2.590	2.590	2.130	0
2024-07-17	2.600	2.600	2.600	2.600	2.138	0
2024-07-16	2.600	2.600	2.600	2.600	2.138	0
2024-07-15	2.600	2.600	2.600	2.600	2.138	0
2024-07-12	2.600	2.600	2.600	2.600	2.138	0
2024-07-11	2.600	2.600	2.600	2.600	2.138	0
2024-07-10	2.600	2.600	2.600	2.600	2.138	0
2024-07-09	2.600	2.600	2.600	2.600	2.138	1,500,000
2024-07-08	2.600	2.600	2.600	2.600	2.138	0
2024-07-05	2.560	2.560	2.560	2.560	2.105	400
2024-07-04	2.540	2.540	2.540	2.540	2.089	0
2024-07-03	2.530	2.560	2.530	2.550	2.097	8,000
2024-07-02	2.500	2.500	2.500	2.500	2.056	34,400
2024-06-28	2.500	2.500	2.500	2.500	2.056	0
2024-06-27	2.500	2.500	2.500	2.500	2.056	0
2024-06-26	2.500	2.500	2.500	2.500	2.056	0
2024-06-25	2.500	2.500	2.500	2.500	2.056	0
2024-06-24	2.500	2.500	2.500	2.500	2.056	16,800
2024-06-21	2.620	2.620	2.600	2.600	2.138	7,600
2024-06-20	2.390	2.620	2.390	2.620	2.155	34,000
2024-06-19	2.250	2.250	2.250	2.250	1.850	0
2024-06-18	2.240	2.240	2.240	2.240	1.842	0
2024-06-17	2.220	2.240	2.220	2.240	1.842	4,200
2024-06-14	2.250	2.260	2.250	2.260	1.859	10,000
2024-06-13	2.300	2.300	2.300	2.300	1.892	0
2024-06-12	2.300	2.300	2.300	2.300	1.892	0
2024-06-11	2.850	2.850	2.300	2.300	1.892	11,200
2024-06-07	2.500	2.500	2.500	2.500	2.056	200
2024-06-06	2.590	2.590	2.360	2.490	2.048	38,600
2024-06-05	2.220	2.220	2.220	2.220	1.826	0
2024-06-04	2.200	2.200	2.200	2.200	1.809	0
2024-06-03	2.200	2.200	2.200	2.200	1.809	16,000
2024-05-31	2.350	2.350	2.350	2.350	1.933	0
2024-05-30	2.360	2.360	2.330	2.350	1.933	21,000
2024-05-29	2.500	2.500	2.500	2.500	2.056	200
2024-05-28	2.500	2.500	2.500	2.500	2.056	1,000
2024-05-27	2.500	2.500	2.500	2.500	2.056	72,200
2024-05-24	2.560	2.560	2.560	2.560	2.105	11,800
2024-05-23	2.560	2.560	2.560	2.560	2.105	2,200
2024-05-22	2.570	2.570	2.560	2.560	2.105	11,800
2024-05-21	2.560	2.560	2.560	2.560	2.105	400
2024-05-20	2.580	2.580	2.560	2.560	2.105	16,600
2024-05-17	2.570	2.570	2.570	2.570	2.114	0
2024-05-16	2.550	2.550	2.550	2.550	2.097	4,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.1900 HKD
2025-06-23	0.1600 HKD
2019-06-17	0.1800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.