Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.890	7.900	7.890	7.900	7.726	8,600
2026-07-23	7.200	7.200	7.200	7.200	7.041	0
2026-07-22	7.200	7.200	7.200	7.200	7.041	0
2026-07-21	7.200	7.200	7.200	7.200	7.041	0
2026-07-20	8.040	8.050	7.100	7.200	7.041	2,700
2026-07-17	7.300	7.300	7.300	7.300	7.139	0
2026-07-16	7.300	7.300	7.300	7.300	7.139	47,800
2026-07-15	7.150	7.150	7.150	7.150	6.992	100
2026-07-14	7.110	7.110	7.110	7.110	6.953	0
2026-07-13	7.100	7.100	7.100	7.100	6.943	0
2026-07-10	7.100	7.100	7.100	7.100	6.943	0
2026-07-09	7.100	7.100	7.100	7.100	6.943	0
2026-07-08	7.100	7.120	7.090	7.100	6.943	20,000
2026-07-07	7.000	7.000	7.000	7.000	6.845	0
2026-07-06	7.000	7.000	7.000	7.000	6.845	9,300
2026-07-03	7.000	7.000	7.000	7.000	6.845	24,900
2026-07-02	7.670	7.670	7.670	7.670	7.141	0
2026-06-30	7.680	7.680	7.680	7.680	7.150	0
2026-06-29	7.680	7.680	7.680	7.680	7.150	0
2026-06-26	7.510	7.680	7.510	7.680	7.150	2,900
2026-06-25	7.690	7.690	7.690	7.690	7.159	0
2026-06-24	7.700	7.800	7.690	7.690	7.159	2,800
2026-06-23	8.000	8.150	7.800	7.800	7.262	15,400
2026-06-22	8.400	8.400	8.400	8.400	7.820	0
2026-06-18	8.400	8.400	8.400	8.400	7.820	0
2026-06-17	8.200	8.200	8.200	8.200	7.634	0
2026-06-16	8.100	8.100	8.100	8.100	7.541	0
2026-06-15	8.100	8.100	8.100	8.100	7.541	0
2026-06-12	8.100	8.100	8.100	8.100	7.541	0
2026-06-11	8.100	8.100	8.100	8.100	7.541	9,900
2026-06-10	8.100	8.110	8.100	8.100	7.541	2,300
2026-06-09	8.380	8.390	8.380	8.380	7.802	7,700
2026-06-08	8.350	8.380	8.300	8.380	7.802	6,600
2026-06-05	8.380	8.380	8.380	8.380	7.802	100
2026-06-04	8.400	8.400	8.380	8.380	7.802	27,300
2026-06-03	8.220	8.880	8.200	8.600	8.007	11,800
2026-06-02	9.000	9.000	9.000	9.000	8.379	0
2026-06-01	8.900	9.000	8.900	9.000	8.379	1,800
2026-05-29	8.990	8.990	8.900	8.900	8.286	14,600
2026-05-28	8.990	8.990	8.990	8.990	8.370	0
2026-05-27	8.130	8.990	8.130	8.990	8.370	33,300
2026-05-26	9.000	9.000	9.000	9.000	8.379	0
2026-05-22	9.000	9.000	8.730	9.000	8.379	16,600
2026-05-21	9.100	9.100	9.100	9.100	8.472	400
2026-05-20	9.100	9.100	9.100	9.100	8.472	0
2026-05-19	9.000	9.100	9.000	9.100	8.472	53,500
2026-05-18	9.000	9.000	9.000	9.000	8.379	14,600
2026-05-15	9.100	9.100	9.050	9.050	8.426	12,000
2026-05-14	9.050	9.050	9.050	9.050	8.426	0
2026-05-13	9.050	9.050	9.050	9.050	8.426	2,800
2026-05-12	9.090	9.100	9.090	9.100	8.472	2,600
2026-05-11	9.050	9.100	9.050	9.100	8.472	600
2026-05-08	9.020	9.050	9.020	9.050	8.426	100
2026-05-07	9.050	9.050	9.020	9.020	8.398	200
2026-05-06	9.000	9.600	9.000	9.000	8.379	1,100
2026-05-05	9.000	9.000	9.000	9.000	8.379	2,100
2026-05-04	9.050	9.050	9.050	9.050	8.426	0
2026-04-30	9.110	9.110	9.050	9.050	8.426	16,200
2026-04-29	9.310	9.310	9.310	9.310	8.668	17,200
2026-04-28	9.200	9.200	9.200	9.200	8.565	0

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.2081 HKD
2026-07-03	0.3680 HKD
2025-10-17	0.1971 HKD
2025-07-03	0.3288 HKD
2024-10-16	0.1649 HKD
2024-06-03	0.3296 HKD
2023-10-20	0.1090 HKD
2019-06-21	0.1757 HKD

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