Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.890	1.890	1.410	1.700	1.398	50,400
2023-05-19	1.890	1.890	1.890	1.890	1.554	2,200
2023-05-18	1.950	1.950	1.800	1.880	1.546	12,200
2023-05-17	1.920	1.920	1.920	1.920	1.579	0
2023-05-16	1.920	1.920	1.920	1.920	1.579	0
2023-05-15	1.920	1.920	1.920	1.920	1.579	500,000
2023-05-12	1.920	1.920	1.920	1.920	1.579	0
2023-05-11	1.870	1.890	1.870	1.890	1.554	1,000
2023-05-10	1.870	1.870	1.870	1.870	1.538	0
2023-05-09	1.870	1.870	1.870	1.870	1.538	4,000
2023-05-08	2.150	2.150	1.040	1.820	1.497	132,000
2023-05-05	2.150	2.150	2.150	2.150	1.768	50,000
2023-05-04	2.150	2.150	2.150	2.150	1.768	0
2023-05-03	2.150	2.150	2.150	2.150	1.768	0
2023-05-02	2.160	2.160	2.160	2.160	1.776	0
2023-04-28	2.160	2.160	2.160	2.160	1.776	0
2023-04-27	2.160	2.160	2.160	2.160	1.776	1,500,000
2023-04-26	2.200	2.200	2.160	2.160	1.776	45,000
2023-04-25	2.200	2.200	2.200	2.200	1.809	0
2023-04-24	2.200	2.200	2.200	2.200	1.809	0
2023-04-21	2.200	2.200	2.200	2.200	1.809	0
2023-04-20	2.200	2.200	2.200	2.200	1.809	0
2023-04-19	2.200	2.200	2.200	2.200	1.809	0
2023-04-18	2.200	2.200	2.200	2.200	1.809	0
2023-04-17	2.200	2.200	2.200	2.200	1.809	0
2023-04-14	2.200	2.200	2.200	2.200	1.809	0
2023-04-13	2.200	2.200	2.200	2.200	1.809	0
2023-04-12	2.200	2.200	2.200	2.200	1.809	0
2023-04-11	2.200	2.200	2.200	2.200	1.809	0
2023-04-06	2.200	2.200	2.200	2.200	1.809	0
2023-04-04	2.200	2.200	2.200	2.200	1.809	0
2023-04-03	2.200	2.200	2.200	2.200	1.809	0
2023-03-31	2.200	2.200	2.200	2.200	1.809	8,000
2023-03-30	2.160	2.160	2.160	2.160	1.776	0
2023-03-29	2.160	2.160	2.160	2.160	1.776	0
2023-03-28	2.160	2.160	2.160	2.160	1.776	0
2023-03-27	2.160	2.160	2.160	2.160	1.776	0
2023-03-24	2.160	2.160	2.160	2.160	1.776	0
2023-03-23	2.160	2.160	2.160	2.160	1.776	0
2023-03-22	2.190	2.190	2.160	2.160	1.776	3,600
2023-03-21	2.030	2.030	2.030	2.030	1.670	0
2023-03-20	2.030	2.030	2.030	2.030	1.670	0
2023-03-17	2.030	2.030	2.030	2.030	1.670	0
2023-03-16	2.030	2.030	2.030	2.030	1.670	0
2023-03-15	2.030	2.030	2.030	2.030	1.670	1,200
2023-03-14	2.030	2.030	2.030	2.030	1.670	0
2023-03-13	2.030	2.030	2.030	2.030	1.670	0
2023-03-10	1.810	2.030	1.810	2.030	1.670	600
2023-03-09	1.810	1.810	1.810	1.810	1.489	0
2023-03-08	1.860	1.860	1.800	1.810	1.489	14,000
2023-03-07	1.900	1.900	1.860	1.860	1.530	1,400
2023-03-06	1.980	1.980	1.980	1.980	1.628	0
2023-03-03	1.980	1.980	1.980	1.980	1.628	0
2023-03-02	1.980	1.980	1.980	1.980	1.628	2,200
2023-03-01	2.010	2.010	2.000	2.000	1.645	80,200
2023-02-28	2.000	2.000	2.000	2.000	1.645	25,200
2023-02-27	2.000	2.000	2.000	2.000	1.645	0
2023-02-24	2.000	2.000	2.000	2.000	1.645	0
2023-02-23	2.000	2.000	2.000	2.000	1.645	8,000
2023-02-22	2.000	2.000	2.000	2.000	1.645	0

← NewerPage 15 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.