Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.200	2.200	2.200	2.200	1.809	0
2024-02-09	2.200	2.200	2.200	2.200	1.809	0
2024-02-08	2.200	2.200	2.200	2.200	1.809	0
2024-02-07	2.200	2.200	2.200	2.200	1.809	0
2024-02-06	2.200	2.200	2.200	2.200	1.809	0
2024-02-05	2.200	2.200	2.200	2.200	1.809	0
2024-02-02	2.200	2.200	2.200	2.200	1.809	0
2024-02-01	2.200	2.200	2.200	2.200	1.809	0
2024-01-31	2.200	2.200	2.200	2.200	1.809	0
2024-01-30	2.200	2.200	2.200	2.200	1.809	0
2024-01-29	2.200	2.200	2.200	2.200	1.809	0
2024-01-26	2.200	2.200	2.200	2.200	1.809	0
2024-01-25	2.200	2.200	2.200	2.200	1.809	0
2024-01-24	2.210	2.210	2.210	2.210	1.818	0
2024-01-23	2.210	2.210	2.210	2.210	1.818	11,400
2024-01-22	2.110	2.110	2.110	2.110	1.735	0
2024-01-19	2.110	2.110	2.110	2.110	1.735	0
2024-01-18	2.110	2.110	2.110	2.110	1.735	0
2024-01-17	2.110	2.110	2.110	2.110	1.735	0
2024-01-16	2.110	2.110	2.110	2.110	1.735	0
2024-01-15	2.110	2.110	2.110	2.110	1.735	0
2024-01-12	2.110	2.110	2.110	2.110	1.735	1,800
2024-01-11	2.110	2.110	2.110	2.110	1.735	0
2024-01-10	1.950	2.130	1.950	2.130	1.752	2,400
2024-01-09	1.950	1.950	1.950	1.950	1.604	8,800
2024-01-08	2.070	2.070	2.070	2.070	1.702	0
2024-01-05	2.070	2.070	2.070	2.070	1.702	0
2024-01-04	2.080	2.080	2.070	2.070	1.702	185,400
2024-01-03	2.020	2.020	2.020	2.020	1.661	0
2024-01-02	1.960	1.960	1.960	1.960	1.612	0
2023-12-29	1.900	1.960	1.900	1.960	1.612	149,800
2023-12-28	1.900	2.130	1.900	1.900	1.563	1,000
2023-12-27	1.930	1.930	1.930	1.930	1.587	0
2023-12-22	1.930	1.930	1.930	1.930	1.587	0
2023-12-21	1.930	1.930	1.930	1.930	1.587	0
2023-12-20	1.930	1.930	1.930	1.930	1.587	0
2023-12-19	1.930	1.930	1.930	1.930	1.587	0
2023-12-18	1.930	1.930	1.930	1.930	1.587	0
2023-12-15	1.930	1.930	1.930	1.930	1.587	0
2023-12-14	1.930	1.930	1.930	1.930	1.587	0
2023-12-13	1.900	2.050	1.900	1.930	1.587	20,800
2023-12-12	1.900	1.900	1.900	1.900	1.563	12,000
2023-12-11	2.000	2.000	1.900	1.900	1.563	159,800
2023-12-08	1.900	1.900	1.900	1.900	1.563	0
2023-12-07	1.800	1.800	1.800	1.800	1.480	200
2023-12-06	1.800	1.800	1.800	1.800	1.480	121,800
2023-12-05	1.800	1.800	1.800	1.800	1.480	10,000
2023-12-04	1.800	1.800	1.800	1.800	1.480	6,000
2023-12-01	2.080	2.080	1.890	1.890	1.554	6,600
2023-11-30	1.900	1.900	1.900	1.900	1.563	10,000
2023-11-29	1.820	1.820	1.820	1.820	1.497	0
2023-11-28	1.810	1.820	1.810	1.820	1.497	400
2023-11-27	2.080	2.080	2.080	2.080	1.711	0
2023-11-24	2.080	2.080	2.080	2.080	1.711	0
2023-11-23	2.080	2.080	2.080	2.080	1.711	0
2023-11-22	2.080	2.080	2.080	2.080	1.711	0
2023-11-21	2.230	2.230	1.780	2.080	1.711	600
2023-11-20	2.080	2.080	1.650	2.080	1.711	4,000
2023-11-17	2.200	2.200	2.100	2.100	1.727	600
2023-11-16	2.020	2.020	2.020	2.020	1.661	0

← NewerPage 12 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.