Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.450	2.600	2.450	2.550	2.097	36,600
2024-05-13	2.350	2.500	2.350	2.500	2.056	17,000
2024-05-10	2.100	2.350	2.080	2.350	1.933	112,400
2024-05-09	2.220	2.220	2.060	2.070	1.702	10,600
2024-05-08	2.110	2.220	2.110	2.220	1.826	35,400
2024-05-07	2.110	2.150	2.100	2.110	1.735	248,800
2024-05-06	2.100	2.100	2.100	2.100	1.727	0
2024-05-03	2.100	2.100	2.100	2.100	1.727	8,000
2024-05-02	2.100	2.100	2.100	2.100	1.727	0
2024-04-30	2.100	2.100	2.100	2.100	1.727	0
2024-04-29	2.020	2.100	1.830	2.100	1.727	38,800
2024-04-26	2.100	2.100	2.100	2.100	1.727	482,800
2024-04-25	2.090	2.090	2.090	2.090	1.719	10,200
2024-04-24	2.000	2.000	2.000	2.000	1.645	200
2024-04-23	2.090	2.090	2.090	2.090	1.719	100,800
2024-04-22	2.000	2.000	2.000	2.000	1.645	200
2024-04-19	2.100	2.100	2.100	2.100	1.727	0
2024-04-18	2.100	2.100	2.100	2.100	1.727	0
2024-04-17	2.100	2.100	2.100	2.100	1.727	10,200
2024-04-16	2.100	2.100	2.100	2.100	1.727	0
2024-04-15	2.100	2.100	2.100	2.100	1.727	0
2024-04-12	2.100	2.100	2.100	2.100	1.727	23,600
2024-04-11	2.100	2.110	2.090	2.100	1.727	230,600
2024-04-10	2.180	2.180	2.090	2.090	1.719	22,000
2024-04-09	2.120	2.160	2.120	2.160	1.776	15,000
2024-04-08	2.160	2.160	2.160	2.160	1.776	10,000
2024-04-05	2.110	2.110	2.110	2.110	1.735	0
2024-04-03	2.110	2.110	2.110	2.110	1.735	0
2024-04-02	2.180	2.400	2.020	2.110	1.735	122,400
2024-03-28	2.180	2.180	2.180	2.180	1.793	0
2024-03-27	2.180	2.180	2.180	2.180	1.793	29,400
2024-03-26	2.100	2.100	2.100	2.100	1.727	0
2024-03-25	2.100	2.100	2.100	2.100	1.727	800
2024-03-22	2.100	2.100	2.100	2.100	1.727	0
2024-03-21	2.100	2.100	2.100	2.100	1.727	0
2024-03-20	2.130	2.130	2.130	2.130	1.752	0
2024-03-19	2.130	2.130	2.130	2.130	1.752	0
2024-03-18	2.150	2.150	2.150	2.150	1.768	0
2024-03-15	2.150	2.150	2.150	2.150	1.768	0
2024-03-14	2.150	2.150	2.150	2.150	1.768	0
2024-03-13	2.150	2.150	2.150	2.150	1.768	0
2024-03-12	2.150	2.150	2.150	2.150	1.768	0
2024-03-11	2.160	2.160	2.160	2.160	1.776	0
2024-03-08	2.160	2.160	2.160	2.160	1.776	0
2024-03-07	2.160	2.160	2.160	2.160	1.776	9,800
2024-03-06	1.880	1.880	1.880	1.880	1.546	0
2024-03-05	1.880	1.880	1.880	1.880	1.546	4,000
2024-03-04	1.880	1.880	1.880	1.880	1.546	0
2024-03-01	1.880	1.880	1.880	1.880	1.546	0
2024-02-29	1.880	1.880	1.880	1.880	1.546	0
2024-02-28	1.890	1.890	1.890	1.890	1.554	0
2024-02-27	1.890	1.890	1.890	1.890	1.554	0
2024-02-26	1.890	1.890	1.890	1.890	1.554	0
2024-02-23	1.890	1.890	1.890	1.890	1.554	0
2024-02-22	1.890	1.890	1.890	1.890	1.554	0
2024-02-21	1.890	1.890	1.890	1.890	1.554	2,000
2024-02-20	2.200	2.200	2.200	2.200	1.809	0
2024-02-19	2.200	2.200	2.200	2.200	1.809	0
2024-02-16	2.200	2.200	2.200	2.200	1.809	0
2024-02-15	2.200	2.200	2.200	2.200	1.809	0

← NewerPage 11 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.