Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.460	1.460	1.460	1.460	1.201	124,800
2023-08-16	1.470	1.470	1.470	1.470	1.209	0
2023-08-15	1.480	1.480	1.480	1.480	1.217	4,200
2023-08-14	1.460	1.460	1.460	1.460	1.201	0
2023-08-11	1.460	1.460	1.460	1.460	1.201	0
2023-08-10	1.460	1.460	1.460	1.460	1.201	0
2023-08-09	1.460	1.460	1.460	1.460	1.201	0
2023-08-08	1.460	1.460	1.460	1.460	1.201	1,609,800
2023-08-07	1.460	1.460	1.460	1.460	1.201	0
2023-08-04	1.460	1.460	1.460	1.460	1.201	0
2023-08-03	1.460	1.460	1.460	1.460	1.201	0
2023-08-02	1.460	1.460	1.460	1.460	1.201	0
2023-08-01	1.460	1.460	1.460	1.460	1.201	0
2023-07-31	1.460	1.460	1.460	1.460	1.201	0
2023-07-28	1.460	1.460	1.460	1.460	1.201	0
2023-07-27	1.460	1.500	1.460	1.460	1.201	93,800
2023-07-26	1.500	1.500	1.500	1.500	1.234	0
2023-07-25	1.500	1.500	1.500	1.500	1.234	0
2023-07-24	1.500	1.500	1.500	1.500	1.234	5,400
2023-07-21	1.460	1.460	1.460	1.460	1.201	0
2023-07-20	1.460	1.460	1.460	1.460	1.201	0
2023-07-19	1.460	1.460	1.460	1.460	1.201	200
2023-07-18	1.470	1.470	1.470	1.470	1.209	0
2023-07-14	1.470	1.470	1.470	1.470	1.209	0
2023-07-13	1.470	1.470	1.470	1.470	1.209	0
2023-07-12	1.470	1.470	1.470	1.470	1.209	600
2023-07-11	1.460	1.460	1.460	1.460	1.201	4,800
2023-07-10	1.550	1.550	1.470	1.470	1.209	9,400
2023-07-07	1.470	1.470	1.470	1.470	1.209	0
2023-07-06	1.600	1.600	1.460	1.470	1.209	16,400
2023-07-05	1.610	1.610	1.610	1.610	1.324	0
2023-07-04	1.610	1.610	1.610	1.610	1.324	0
2023-07-03	1.600	1.600	1.600	1.600	1.316	0
2023-06-30	1.600	1.600	1.600	1.600	1.316	0
2023-06-29	1.600	1.600	1.600	1.600	1.316	0
2023-06-28	1.560	1.600	1.560	1.600	1.316	200,600
2023-06-27	1.560	1.560	1.560	1.560	1.283	100,400
2023-06-26	1.690	1.690	1.690	1.690	1.390	400
2023-06-23	1.690	1.690	1.690	1.690	1.390	0
2023-06-21	1.690	1.690	1.690	1.690	1.390	0
2023-06-20	1.700	1.700	1.690	1.690	1.390	4,000
2023-06-19	1.650	1.650	1.650	1.650	1.357	0
2023-06-16	1.650	1.650	1.650	1.650	1.357	233,400
2023-06-15	1.600	1.600	1.550	1.600	1.316	221,000
2023-06-14	1.590	1.590	1.590	1.590	1.308	0
2023-06-13	1.590	1.590	1.590	1.590	1.308	0
2023-06-12	1.590	1.590	1.590	1.590	1.308	0
2023-06-09	1.590	1.590	1.590	1.590	1.308	0
2023-06-08	1.590	1.590	1.590	1.590	1.308	0
2023-06-07	1.590	1.590	1.590	1.590	1.308	0
2023-06-06	1.620	1.620	1.590	1.590	1.308	1,200
2023-06-05	1.590	1.590	1.590	1.590	1.308	0
2023-06-02	1.590	1.590	1.590	1.590	1.308	78,400
2023-06-01	1.560	1.560	1.560	1.560	1.283	0
2023-05-31	1.560	1.560	1.560	1.560	1.283	0
2023-05-30	1.560	1.560	1.560	1.560	1.283	90,200
2023-05-29	1.560	1.560	1.560	1.560	1.283	0
2023-05-25	2.000	2.000	1.550	1.560	1.283	1,600
2023-05-24	1.800	1.800	1.500	1.500	1.234	1,000
2023-05-23	1.800	1.800	1.800	1.800	1.480	0

← NewerPage 14 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.