Guangdong Kanghua Healthcare Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.750	2.750	2.750	2.750	2.262	0
2021-12-01	2.800	2.800	2.800	2.800	2.303	0
2021-11-30	2.840	2.840	2.840	2.840	2.336	0
2021-11-29	2.840	2.840	2.840	2.840	2.336	0
2021-11-26	2.900	2.900	2.900	2.900	2.385	200
2021-11-25	2.410	2.640	2.410	2.640	2.171	400
2021-11-24	2.410	2.410	2.410	2.410	1.982	0
2021-11-23	2.410	2.410	2.410	2.410	1.982	0
2021-11-22	2.410	2.410	2.410	2.410	1.982	0
2021-11-19	2.410	2.410	2.410	2.410	1.982	0
2021-11-18	2.450	2.450	2.410	2.410	1.982	40,000
2021-11-17	2.420	2.530	2.420	2.450	2.015	15,600
2021-11-16	2.560	2.560	2.560	2.560	2.105	14,000
2021-11-15	2.540	2.560	2.540	2.560	2.105	11,200
2021-11-12	2.580	2.580	2.580	2.580	2.122	0
2021-11-11	2.580	2.580	2.580	2.580	2.122	0
2021-11-10	2.580	2.580	2.580	2.580	2.122	0
2021-11-09	2.580	2.580	2.580	2.580	2.122	0
2021-11-08	2.580	2.580	2.580	2.580	2.122	0
2021-11-05	2.580	2.580	2.580	2.580	2.122	45,600
2021-11-04	2.590	2.590	2.580	2.580	2.122	70,000
2021-11-03	2.580	2.580	2.580	2.580	2.122	0
2021-11-02	2.580	2.580	2.580	2.580	2.122	0
2021-11-01	2.580	2.580	2.580	2.580	2.122	0
2021-10-29	2.580	2.580	2.580	2.580	2.122	6,600
2021-10-28	2.580	2.580	2.510	2.580	2.122	119,600
2021-10-27	2.570	2.570	2.570	2.570	2.114	18,000
2021-10-26	3.000	3.200	2.550	2.570	2.114	1,200
2021-10-25	2.600	2.600	2.600	2.600	2.138	43,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.