Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.020	2.020	2.020	2.020	1.661	7,400
2023-11-14	1.990	1.990	1.990	1.990	1.637	0
2023-11-13	1.990	1.990	1.990	1.990	1.637	0
2023-11-10	1.990	1.990	1.990	1.990	1.637	0
2023-11-09	1.990	1.990	1.990	1.990	1.637	0
2023-11-08	1.990	1.990	1.990	1.990	1.637	0
2023-11-07	1.990	1.990	1.990	1.990	1.637	0
2023-11-06	2.020	2.020	2.010	2.010	1.653	200
2023-11-03	1.950	1.950	1.950	1.950	1.604	0
2023-11-02	1.950	1.950	1.950	1.950	1.604	0
2023-11-01	1.950	1.950	1.950	1.950	1.604	0
2023-10-31	1.950	1.950	1.950	1.950	1.604	0
2023-10-30	1.950	1.950	1.950	1.950	1.604	0
2023-10-27	1.950	1.950	1.950	1.950	1.604	0
2023-10-26	1.950	1.950	1.950	1.950	1.604	0
2023-10-25	1.950	1.950	1.950	1.950	1.604	0
2023-10-24	1.950	1.950	1.950	1.950	1.604	0
2023-10-20	1.950	1.950	1.950	1.950	1.604	0
2023-10-19	1.950	1.950	1.950	1.950	1.604	0
2023-10-18	1.950	1.950	1.950	1.950	1.604	0
2023-10-17	1.950	1.950	1.950	1.950	1.604	200
2023-10-16	1.800	1.800	1.800	1.800	1.480	0
2023-10-13	1.800	1.800	1.800	1.800	1.480	0
2023-10-12	1.800	1.800	1.800	1.800	1.480	0
2023-10-11	1.800	1.800	1.800	1.800	1.480	0
2023-10-10	1.800	1.800	1.800	1.800	1.480	0
2023-10-09	1.800	1.800	1.800	1.800	1.480	0
2023-10-06	1.810	1.810	1.810	1.810	1.489	0
2023-10-05	1.810	1.810	1.810	1.810	1.489	0
2023-10-04	1.810	1.810	1.810	1.810	1.489	0
2023-10-03	1.810	1.810	1.810	1.810	1.489	0
2023-09-29	1.810	1.810	1.810	1.810	1.489	0
2023-09-28	1.820	1.950	1.380	1.810	1.489	140,400
2023-09-27	1.820	1.820	1.820	1.820	1.497	0
2023-09-26	1.960	2.200	1.820	1.820	1.497	218,200
2023-09-25	1.940	1.940	1.940	1.940	1.596	0
2023-09-22	1.940	1.940	1.940	1.940	1.596	150,000
2023-09-21	1.940	1.940	1.940	1.940	1.596	0
2023-09-20	1.940	1.940	1.940	1.940	1.596	0
2023-09-19	1.940	1.940	1.940	1.940	1.596	0
2023-09-18	1.940	1.940	1.940	1.940	1.596	0
2023-09-15	1.940	1.940	1.940	1.940	1.596	0
2023-09-14	1.940	1.940	1.940	1.940	1.596	0
2023-09-13	1.940	1.940	1.940	1.940	1.596	0
2023-09-12	1.790	1.960	1.650	1.940	1.596	491,400
2023-09-11	1.650	1.650	1.600	1.650	1.357	322,600
2023-09-07	1.650	1.650	1.640	1.650	1.357	10,800
2023-09-06	1.500	1.570	1.500	1.570	1.291	200
2023-09-05	1.460	1.460	1.460	1.460	1.201	0
2023-09-04	1.460	1.460	1.460	1.460	1.201	0
2023-08-31	1.460	1.460	1.460	1.460	1.201	0
2023-08-30	1.460	1.460	1.460	1.460	1.201	0
2023-08-29	1.460	1.460	1.460	1.460	1.201	0
2023-08-28	1.460	1.460	1.460	1.460	1.201	0
2023-08-25	1.460	1.460	1.460	1.460	1.201	0
2023-08-24	1.460	1.460	1.460	1.460	1.201	0
2023-08-23	1.460	1.460	1.460	1.460	1.201	0
2023-08-22	1.460	1.460	1.460	1.460	1.201	0
2023-08-21	1.460	1.460	1.460	1.460	1.201	0
2023-08-18	1.460	1.460	1.460	1.460	1.201	0

← NewerPage 13 of 21 · 1,233 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.