Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.600	2.600	2.600	2.600	2.138	0
2022-08-24	2.600	2.600	2.600	2.600	2.138	2,200
2022-08-23	2.500	2.700	2.500	2.700	2.221	101,600
2022-08-22	2.500	2.600	2.500	2.600	2.138	20,000
2022-08-19	2.470	2.470	2.470	2.470	2.031	0
2022-08-18	2.600	2.600	2.600	2.600	2.138	0
2022-08-17	2.600	2.600	2.600	2.600	2.138	5,000
2022-08-16	2.500	2.800	2.500	2.690	2.212	125,800
2022-08-15	2.040	3.150	2.040	2.600	2.138	158,000
2022-08-12	1.800	1.800	1.800	1.800	1.480	0
2022-08-11	1.800	1.800	1.800	1.800	1.480	0
2022-08-10	1.800	1.800	1.800	1.800	1.480	0
2022-08-09	1.800	1.800	1.800	1.800	1.480	0
2022-08-08	1.800	1.800	1.800	1.800	1.480	0
2022-08-05	1.800	1.800	1.800	1.800	1.480	0
2022-08-04	1.800	1.800	1.800	1.800	1.480	0
2022-08-03	1.800	1.800	1.800	1.800	1.480	0
2022-08-02	1.600	1.800	1.600	1.800	1.480	1,000
2022-08-01	1.580	1.750	1.580	1.750	1.439	2,400
2022-07-29	1.760	1.800	1.560	1.750	1.439	20,400
2022-07-28	1.880	1.880	1.880	1.880	1.546	0
2022-07-27	1.880	1.880	1.880	1.880	1.546	0
2022-07-26	1.900	1.900	1.900	1.900	1.563	12,000
2022-07-25	1.880	1.900	1.880	1.890	1.554	9,800
2022-07-22	1.900	2.000	1.900	2.000	1.645	30,400
2022-07-21	1.900	1.900	1.900	1.900	1.563	0
2022-07-20	1.900	1.900	1.900	1.900	1.563	0
2022-07-19	1.900	1.900	1.900	1.900	1.563	0
2022-07-18	1.900	1.900	1.900	1.900	1.563	0
2022-07-15	1.900	1.900	1.900	1.900	1.563	0
2022-07-14	1.900	1.900	1.900	1.900	1.563	6,000
2022-07-13	1.900	1.900	1.900	1.900	1.563	0
2022-07-12	1.900	1.900	1.900	1.900	1.563	2,000
2022-07-11	1.900	1.900	1.900	1.900	1.563	0
2022-07-08	1.900	1.900	1.900	1.900	1.563	6,800
2022-07-07	1.900	1.900	1.900	1.900	1.563	12,000
2022-07-06	1.900	1.900	1.900	1.900	1.563	3,200
2022-07-05	1.900	1.900	1.850	1.850	1.521	20,400
2022-07-04	1.900	1.900	1.900	1.900	1.563	0
2022-06-30	1.900	2.000	1.900	1.900	1.563	72,000
2022-06-29	1.990	2.000	1.760	1.900	1.563	27,000
2022-06-28	2.000	2.000	2.000	2.000	1.645	1,000
2022-06-27	2.050	2.050	2.050	2.050	1.686	0
2022-06-24	1.890	2.130	1.890	2.050	1.686	12,400
2022-06-23	1.890	1.890	1.890	1.890	1.554	20,000
2022-06-22	1.890	1.890	1.890	1.890	1.554	0
2022-06-21	1.900	1.900	1.890	1.890	1.554	31,800
2022-06-20	1.900	1.900	1.800	1.900	1.563	23,000
2022-06-17	1.940	1.940	1.900	1.900	1.563	6,600
2022-06-16	1.940	1.940	1.940	1.940	1.596	32,000
2022-06-15	1.950	1.950	1.950	1.950	1.604	1,200
2022-06-14	1.940	1.950	1.940	1.950	1.604	11,600
2022-06-13	1.990	2.000	1.980	1.980	1.628	3,600
2022-06-10	2.000	2.000	2.000	2.000	1.645	1,200
2022-06-09	2.060	2.060	2.040	2.040	1.678	36,800
2022-06-08	2.060	2.060	2.060	2.060	1.694	19,800
2022-06-07	2.100	2.100	2.100	2.100	1.727	0
2022-06-06	2.150	2.150	2.150	2.150	1.768	0
2022-06-02	2.200	2.200	2.200	2.200	1.809	800
2022-06-01	2.200	2.200	2.200	2.200	1.809	0

← NewerPage 18 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.