Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.190	11.190	11.190	11.190	10.418	0
2025-10-24	10.850	11.200	10.850	11.200	10.427	13,700
2025-10-23	10.830	10.850	10.830	10.840	10.092	11,100
2025-10-22	10.830	10.830	10.830	10.830	10.083	1,000
2025-10-21	10.610	11.000	10.610	11.000	10.241	3,300
2025-10-20	10.660	10.880	10.650	10.880	10.129	5,100
2025-10-17	10.620	10.770	10.620	10.770	10.027	11,800
2025-10-16	10.590	10.800	10.590	10.800	9.871	3,100
2025-10-15	10.300	10.300	10.290	10.300	9.414	10,900
2025-10-14	10.250	10.250	10.240	10.240	9.359	200
2025-10-13	10.000	10.340	10.000	10.250	9.369	15,400
2025-10-10	10.830	10.830	10.010	10.370	9.478	15,800
2025-10-09	11.190	11.190	10.880	10.880	9.944	200
2025-10-08	10.850	10.880	10.850	10.880	9.944	4,800
2025-10-06	10.840	11.010	10.840	11.010	10.063	300
2025-10-03	11.480	11.480	11.480	11.480	10.493	100
2025-10-02	11.490	11.490	11.490	11.490	10.502	0
2025-09-30	11.290	11.490	10.810	11.490	10.502	24,300
2025-09-29	10.710	11.150	10.700	11.140	10.182	14,500
2025-09-26	10.820	11.380	10.810	11.040	10.091	10,800
2025-09-25	10.710	11.030	10.710	11.030	10.081	1,100
2025-09-24	10.710	11.300	10.710	11.300	10.328	500
2025-09-23	11.380	11.380	10.980	10.980	10.036	1,900
2025-09-22	10.860	11.370	10.860	11.370	10.392	24,200
2025-09-19	11.300	11.300	10.880	10.880	9.944	400
2025-09-18	11.300	11.300	11.300	11.300	10.328	0
2025-09-17	10.900	11.400	10.900	11.330	10.356	121,900
2025-09-16	10.980	11.450	10.980	11.210	10.246	43,100
2025-09-15	11.300	11.330	11.270	11.270	10.301	14,600
2025-09-12	11.070	11.300	11.070	11.300	10.328	25,600
2025-09-11	10.800	11.100	10.800	11.100	10.145	34,500
2025-09-10	11.100	11.100	10.780	11.030	10.081	53,700
2025-09-09	11.040	11.200	11.040	11.190	10.228	21,400
2025-09-08	10.700	11.040	10.700	11.040	10.091	80,000
2025-09-05	10.720	11.040	10.580	10.800	9.871	71,600
2025-09-04	10.800	11.040	10.500	11.000	10.054	147,800
2025-09-03	10.030	10.500	10.030	10.500	9.597	125,600
2025-09-02	10.500	10.500	10.420	10.420	9.524	6,400
2025-09-01	10.480	10.480	10.480	10.480	9.579	0
2025-08-29	10.420	10.600	10.200	10.480	9.579	115,700
2025-08-28	10.360	10.600	10.360	10.590	9.679	18,600
2025-08-27	10.570	10.660	10.160	10.570	9.661	45,800
2025-08-26	10.360	10.500	10.350	10.410	9.515	393,500
2025-08-25	10.360	10.360	10.010	10.350	9.460	34,800
2025-08-22	10.550	10.550	10.200	10.360	9.469	53,700
2025-08-21	10.740	10.740	10.320	10.540	9.634	180,700
2025-08-20	10.100	10.740	10.000	10.740	9.816	176,100
2025-08-19	9.740	10.180	9.720	10.140	9.268	136,100
2025-08-18	9.680	9.800	9.600	9.700	8.866	71,700
2025-08-15	9.120	9.660	9.120	9.600	8.774	101,000
2025-08-14	9.100	9.200	9.000	9.200	8.409	95,400
2025-08-13	8.990	9.140	8.990	9.100	8.317	39,200
2025-08-12	9.000	9.000	8.990	8.990	8.217	7,600
2025-08-11	8.900	9.030	8.900	9.030	8.253	18,500
2025-08-08	8.990	8.990	8.990	8.990	8.217	900
2025-08-07	9.000	9.000	8.950	9.000	8.226	14,300
2025-08-06	8.980	9.030	8.980	9.030	8.253	9,300
2025-08-05	8.970	9.060	8.970	9.000	8.226	50,900
2025-08-04	8.900	9.040	8.810	9.000	8.226	5,300
2025-08-01	9.080	9.080	8.910	8.920	8.153	28,600

← NewerPage 5 of 21 · 1,229 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.