Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.370	2.370	2.370	2.370	1.949	0
2022-02-28	2.370	2.370	2.370	2.370	1.949	1,200
2022-02-25	2.400	2.400	2.400	2.400	1.974	0
2022-02-24	2.400	2.400	2.400	2.400	1.974	0
2022-02-23	2.380	2.380	2.380	2.380	1.957	0
2022-02-22	2.380	2.380	2.380	2.380	1.957	1,000
2022-02-21	2.390	2.390	2.390	2.390	1.966	2,000
2022-02-18	2.390	2.390	2.390	2.390	1.966	0
2022-02-17	2.400	2.400	2.400	2.400	1.974	0
2022-02-16	2.370	2.400	2.370	2.400	1.974	3,400
2022-02-15	2.400	2.400	2.400	2.400	1.974	0
2022-02-14	2.400	2.400	2.400	2.400	1.974	0
2022-02-11	2.400	2.400	2.400	2.400	1.974	0
2022-02-10	2.400	2.400	2.400	2.400	1.974	0
2022-02-09	2.400	2.400	2.400	2.400	1.974	0
2022-02-08	2.400	2.400	2.400	2.400	1.974	0
2022-02-07	2.390	2.400	2.370	2.400	1.974	4,200
2022-02-04	2.440	2.440	2.440	2.440	2.007	400
2022-01-31	2.460	2.460	2.460	2.460	2.023	0
2022-01-28	2.460	2.460	2.460	2.460	2.023	0
2022-01-27	2.540	2.540	2.460	2.460	2.023	20,400
2022-01-26	2.530	2.540	2.530	2.530	2.081	8,000
2022-01-25	2.750	2.750	2.540	2.540	2.089	2,400
2022-01-24	2.800	2.800	2.800	2.800	2.303	200,000
2022-01-21	2.880	2.880	2.880	2.880	2.369	0
2022-01-20	2.880	2.880	2.880	2.880	2.369	0
2022-01-19	2.890	2.890	2.890	2.890	2.377	0
2022-01-18	2.900	2.900	2.890	2.890	2.377	10,000
2022-01-17	2.820	2.820	2.820	2.820	2.319	0
2022-01-14	2.820	2.820	2.820	2.820	2.319	0
2022-01-13	2.840	2.900	2.840	2.860	2.352	2,800
2022-01-12	2.660	2.850	2.430	2.840	2.336	8,600
2022-01-11	2.800	2.800	2.800	2.800	2.303	0
2022-01-10	2.880	2.880	2.800	2.800	2.303	151,600
2022-01-07	2.880	2.880	2.880	2.880	2.369	0
2022-01-06	2.890	2.890	2.890	2.890	2.377	0
2022-01-05	2.910	2.910	2.900	2.900	2.385	132,200
2022-01-04	2.880	2.880	2.880	2.880	2.369	0
2022-01-03	2.880	2.880	2.880	2.880	2.369	0
2021-12-31	2.880	2.880	2.880	2.880	2.369	0
2021-12-30	2.880	2.880	2.880	2.880	2.369	0
2021-12-29	2.880	2.880	2.880	2.880	2.369	0
2021-12-28	2.880	2.880	2.880	2.880	2.369	0
2021-12-24	2.880	2.880	2.880	2.880	2.369	0
2021-12-23	2.880	2.880	2.880	2.880	2.369	0
2021-12-22	2.880	2.880	2.880	2.880	2.369	0
2021-12-21	2.880	2.880	2.880	2.880	2.369	0
2021-12-20	2.880	2.880	2.880	2.880	2.369	0
2021-12-17	2.880	2.880	2.880	2.880	2.369	0
2021-12-16	2.880	2.880	2.880	2.880	2.369	0
2021-12-15	2.880	2.880	2.880	2.880	2.369	0
2021-12-14	2.880	2.880	2.880	2.880	2.369	0
2021-12-13	2.880	2.880	2.880	2.880	2.369	0
2021-12-10	2.760	2.950	2.760	2.880	2.369	20,200
2021-12-09	2.770	2.800	2.770	2.800	2.303	108,000
2021-12-08	2.770	2.770	2.770	2.770	2.278	0
2021-12-07	2.770	2.770	2.770	2.770	2.278	0
2021-12-06	2.770	2.770	2.770	2.770	2.278	0
2021-12-03	2.400	2.800	2.400	2.800	2.303	22,400
2021-12-02	2.750	2.750	2.750	2.750	2.262	0

← NewerPage 20 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.