Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.200	2.200	2.200	2.200	1.809	4,000
2022-05-30	2.060	2.070	2.060	2.070	1.702	17,400
2022-05-27	2.300	2.300	2.180	2.180	1.793	4,000
2022-05-26	2.400	2.400	2.400	2.400	1.974	0
2022-05-25	2.400	2.400	2.400	2.400	1.974	5,000
2022-05-24	2.400	2.400	2.400	2.400	1.974	0
2022-05-23	2.400	2.400	2.400	2.400	1.974	0
2022-05-20	2.400	2.400	2.400	2.400	1.974	0
2022-05-19	2.400	2.400	2.400	2.400	1.974	0
2022-05-18	2.400	2.400	2.400	2.400	1.974	4,400
2022-05-17	2.450	2.460	2.430	2.440	2.007	12,000
2022-05-16	2.490	2.490	2.490	2.490	2.048	0
2022-05-13	2.490	2.490	2.490	2.490	2.048	0
2022-05-12	2.500	2.500	2.500	2.500	2.056	3,000
2022-05-11	2.590	2.600	2.590	2.600	2.138	10,000
2022-05-10	2.600	2.600	2.600	2.600	2.138	0
2022-05-06	2.600	2.600	2.600	2.600	2.138	0
2022-05-05	2.600	2.600	2.600	2.600	2.138	0
2022-05-04	2.600	2.600	2.600	2.600	2.138	0
2022-05-03	2.600	2.610	2.600	2.600	2.138	14,800
2022-04-29	2.600	2.600	2.600	2.600	2.138	0
2022-04-28	2.600	2.600	2.600	2.600	2.138	0
2022-04-27	2.600	2.600	2.600	2.600	2.138	0
2022-04-26	2.660	2.660	2.660	2.660	2.188	0
2022-04-25	2.750	2.750	2.750	2.750	2.262	0
2022-04-22	2.800	2.800	2.800	2.800	2.303	0
2022-04-21	2.800	2.800	2.800	2.800	2.303	0
2022-04-20	2.800	2.800	2.800	2.800	2.303	0
2022-04-19	2.800	2.800	2.800	2.800	2.303	0
2022-04-14	2.800	2.800	2.800	2.800	2.303	0
2022-04-13	2.800	2.800	2.800	2.800	2.303	0
2022-04-12	2.800	2.800	2.800	2.800	2.303	0
2022-04-11	2.800	2.800	2.800	2.800	2.303	0
2022-04-08	2.800	2.800	2.800	2.800	2.303	0
2022-04-07	2.870	2.870	2.800	2.800	2.303	20,000
2022-04-06	2.870	2.870	2.870	2.870	2.360	0
2022-04-04	2.860	2.870	2.860	2.870	2.360	2,800
2022-04-01	2.870	2.870	2.870	2.870	2.360	0
2022-03-31	2.880	2.880	2.880	2.880	2.369	0
2022-03-30	2.690	2.880	2.690	2.880	2.369	31,400
2022-03-29	2.700	2.700	2.690	2.690	2.212	4,600
2022-03-28	2.580	2.580	2.580	2.580	2.122	0
2022-03-25	2.580	2.580	2.580	2.580	2.122	0
2022-03-24	2.580	2.580	2.580	2.580	2.122	0
2022-03-23	2.580	2.580	2.580	2.580	2.122	0
2022-03-22	2.580	2.580	2.580	2.580	2.122	10,000
2022-03-21	2.580	2.580	2.580	2.580	2.122	0
2022-03-18	2.580	2.580	2.580	2.580	2.122	0
2022-03-17	2.580	2.580	2.580	2.580	2.122	1,600
2022-03-16	2.590	2.590	2.580	2.580	2.122	8,200
2022-03-15	2.600	2.600	2.600	2.600	2.138	0
2022-03-14	2.310	2.660	2.310	2.650	2.179	3,200
2022-03-11	2.700	2.700	2.700	2.700	2.221	0
2022-03-10	2.120	2.800	2.060	2.800	2.303	15,000
2022-03-09	2.390	2.390	2.390	2.390	1.966	200
2022-03-08	2.200	2.200	2.200	2.200	1.809	2,000
2022-03-07	2.190	2.200	2.190	2.200	1.809	53,400
2022-03-04	2.400	2.400	2.060	2.130	1.752	16,000
2022-03-03	2.380	2.380	2.380	2.380	1.957	0
2022-03-02	2.380	2.380	2.380	2.380	1.957	0

← NewerPage 19 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.