Guangdong Kanghua Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 1.370 | 1.500 | 1.370 | 1.500 | 1.234 | 89,600 |
| 2022-11-18 | 1.400 | 1.400 | 1.380 | 1.380 | 1.135 | 16,600 |
| 2022-11-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.028 | 83,400 |
| 2022-11-16 | 1.260 | 1.260 | 1.250 | 1.250 | 1.028 | 215,200 |
| 2022-11-15 | 1.350 | 1.400 | 1.260 | 1.260 | 1.036 | 35,600 |
| 2022-11-14 | 1.350 | 1.410 | 1.350 | 1.350 | 1.110 | 197,200 |
| 2022-11-11 | 1.350 | 1.350 | 1.240 | 1.350 | 1.110 | 50,800 |
| 2022-11-10 | 1.350 | 1.350 | 1.340 | 1.350 | 1.110 | 125,600 |
| 2022-11-09 | 1.350 | 1.800 | 1.340 | 1.350 | 1.110 | 85,600 |
| 2022-11-08 | 1.800 | 1.800 | 1.270 | 1.360 | 1.119 | 14,600 |
| 2022-11-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-11-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-11-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-11-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-11-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-25 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-17 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-05 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-10-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-30 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 200 |
| 2022-09-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.505 | 0 |
| 2022-09-14 | 1.830 | 1.830 | 1.820 | 1.830 | 1.505 | 80,200 |
| 2022-09-13 | 1.700 | 1.950 | 1.700 | 1.920 | 1.579 | 14,600 |
| 2022-09-09 | 2.480 | 2.490 | 2.010 | 2.060 | 1.694 | 43,200 |
| 2022-09-08 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2022-09-07 | 2.000 | 2.460 | 1.970 | 2.000 | 1.645 | 17,400 |
| 2022-09-06 | 2.060 | 2.360 | 2.020 | 2.020 | 1.661 | 25,800 |
| 2022-09-05 | 2.500 | 2.600 | 1.510 | 2.580 | 2.122 | 176,200 |
| 2022-09-02 | 2.450 | 2.500 | 2.300 | 2.500 | 2.056 | 3,000 |
| 2022-09-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.056 | 0 |
| 2022-08-31 | 2.500 | 2.500 | 2.500 | 2.500 | 2.056 | 2,000 |
| 2022-08-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.056 | 0 |
| 2022-08-29 | 2.600 | 2.600 | 2.550 | 2.550 | 2.097 | 800 |
| 2022-08-26 | 2.600 | 2.600 | 2.600 | 2.600 | 2.138 | 0 |
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.