Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.000	2.000	2.000	2.000	1.645	0
2023-02-20	2.000	2.000	2.000	2.000	1.645	0
2023-02-17	1.990	1.990	1.990	1.990	1.637	94,200
2023-02-16	2.130	2.130	2.130	2.130	1.752	8,000
2023-02-15	2.100	2.130	2.090	2.130	1.752	16,200
2023-02-14	2.080	2.090	2.080	2.090	1.719	17,000
2023-02-13	1.980	2.070	1.980	2.070	1.702	200
2023-02-10	2.250	2.250	2.250	2.250	1.850	0
2023-02-09	2.250	2.250	2.250	2.250	1.850	18,400
2023-02-08	2.270	2.270	2.270	2.270	1.867	0
2023-02-07	2.270	2.270	2.270	2.270	1.867	0
2023-02-06	2.270	2.270	2.270	2.270	1.867	0
2023-02-03	2.270	2.270	2.270	2.270	1.867	10,000
2023-02-02	2.280	2.280	2.280	2.280	1.875	0
2023-02-01	2.280	2.280	2.280	2.280	1.875	0
2023-01-31	2.280	2.280	2.280	2.280	1.875	21,800
2023-01-30	2.270	2.270	2.270	2.270	1.867	0
2023-01-27	2.270	2.270	2.270	2.270	1.867	0
2023-01-26	2.270	2.270	2.270	2.270	1.867	2,600
2023-01-20	2.070	2.070	2.070	2.070	1.702	0
2023-01-19	2.070	2.070	2.070	2.070	1.702	0
2023-01-18	2.060	2.070	2.060	2.070	1.702	2,600
2023-01-17	2.060	2.060	2.060	2.060	1.694	0
2023-01-16	2.050	2.050	2.050	2.050	1.686	0
2023-01-13	2.080	2.080	2.050	2.050	1.686	20,200
2023-01-12	2.050	2.050	2.050	2.050	1.686	0
2023-01-11	2.280	2.280	2.030	2.030	1.670	85,200
2023-01-10	2.000	2.280	2.000	2.280	1.875	87,400
2023-01-09	1.790	1.980	1.790	1.980	1.628	5,400
2023-01-06	2.250	2.250	2.250	2.250	1.850	0
2023-01-05	2.090	2.280	2.090	2.250	1.850	39,200
2023-01-04	1.810	2.200	1.810	2.100	1.727	210,800
2023-01-03	1.800	1.800	1.800	1.800	1.480	0
2022-12-30	1.800	1.800	1.800	1.800	1.480	0
2022-12-29	1.810	1.810	1.810	1.810	1.489	0
2022-12-28	1.810	1.850	1.810	1.810	1.489	153,400
2022-12-23	1.850	1.850	1.700	1.810	1.489	5,200
2022-12-22	2.000	2.000	1.850	1.850	1.521	1,000
2022-12-21	2.160	2.270	1.740	1.990	1.637	158,800
2022-12-20	2.160	2.160	2.160	2.160	1.776	0
2022-12-19	2.260	2.260	2.160	2.160	1.776	349,000
2022-12-16	1.800	2.110	1.800	2.100	1.727	11,600
2022-12-15	1.810	2.170	1.800	1.800	1.480	8,200
2022-12-14	1.750	2.240	1.660	1.740	1.431	1,710,600
2022-12-13	2.120	2.290	1.420	2.250	1.850	160,200
2022-12-12	1.800	2.300	1.800	2.120	1.744	530,400
2022-12-09	1.800	1.800	1.800	1.800	1.480	4,000,000
2022-12-08	1.580	1.800	1.580	1.800	1.480	600
2022-12-07	1.800	1.800	1.800	1.800	1.480	0
2022-12-06	1.570	1.800	1.570	1.800	1.480	75,800
2022-12-05	1.800	1.800	1.570	1.700	1.398	30,400
2022-12-02	1.800	1.800	1.800	1.800	1.480	2,000,000
2022-12-01	1.800	1.800	1.800	1.800	1.480	0
2022-11-30	1.800	1.800	1.800	1.800	1.480	0
2022-11-29	1.800	1.800	1.800	1.800	1.480	0
2022-11-28	1.800	1.800	1.800	1.800	1.480	0
2022-11-25	1.800	1.800	1.800	1.800	1.480	0
2022-11-24	1.800	1.800	1.800	1.800	1.480	0
2022-11-23	1.800	1.800	1.800	1.800	1.480	100,200
2022-11-22	1.540	1.800	1.540	1.800	1.480	200

← NewerPage 16 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.