Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	9.050	9.150	9.000	9.080	8.299	171,100
2025-07-30	9.110	9.200	9.030	9.110	8.327	23,500
2025-07-29	9.350	9.350	9.050	9.110	8.327	222,400
2025-07-28	9.310	9.330	9.280	9.330	8.528	28,600
2025-07-25	9.300	9.300	9.160	9.300	8.500	37,700
2025-07-24	9.310	9.350	9.210	9.260	8.464	43,800
2025-07-23	9.350	9.350	9.220	9.300	8.500	39,500
2025-07-22	9.200	9.300	9.160	9.240	8.445	14,300
2025-07-21	9.050	9.310	9.050	9.200	8.409	40,000
2025-07-18	9.200	9.280	9.170	9.280	8.482	58,600
2025-07-17	9.200	9.280	9.160	9.200	8.409	35,200
2025-07-16	9.250	9.670	9.180	9.200	8.409	33,100
2025-07-15	9.270	9.280	9.180	9.180	8.391	24,700
2025-07-14	9.280	9.290	9.240	9.250	8.455	6,800
2025-07-11	9.100	9.320	9.100	9.120	8.336	18,800
2025-07-10	9.150	9.150	9.030	9.050	8.272	7,000
2025-07-09	9.190	9.190	9.150	9.150	8.363	10,800
2025-07-08	9.160	9.340	9.140	9.150	8.363	17,300
2025-07-07	9.150	9.150	9.140	9.140	8.354	11,700
2025-07-04	9.180	9.350	9.020	9.140	8.354	16,800
2025-07-03	9.430	9.440	9.250	9.300	8.500	12,400
2025-07-02	9.500	9.520	9.430	9.430	8.319	12,000
2025-06-30	9.410	9.800	9.160	9.800	8.645	32,100
2025-06-27	9.570	9.700	9.390	9.400	8.292	58,900
2025-06-26	9.220	9.750	9.130	9.460	8.345	14,500
2025-06-25	9.370	9.370	9.150	9.220	8.133	11,100
2025-06-24	9.810	9.810	9.120	9.370	8.266	5,200
2025-06-23	9.310	9.310	9.310	9.310	8.213	0
2025-06-20	9.700	9.700	9.310	9.310	8.213	11,600
2025-06-19	9.800	9.950	9.310	9.500	8.380	146,900
2025-06-18	9.800	9.970	9.340	9.970	8.795	86,500
2025-06-17	9.580	10.400	9.540	9.540	8.416	190,600
2025-06-16	9.400	9.980	9.100	9.640	8.504	94,500
2025-06-13	9.180	9.450	9.060	9.080	8.010	29,600
2025-06-12	9.060	9.090	9.050	9.060	7.992	69,600
2025-06-11	9.050	9.050	9.050	9.050	7.983	2,600
2025-06-10	8.910	8.930	8.820	8.900	7.851	25,000
2025-06-09	9.130	9.150	8.830	8.860	7.816	78,700
2025-06-06	9.000	9.000	8.900	9.000	7.939	7,100
2025-06-05	9.000	9.000	9.000	9.000	7.939	27,600
2025-06-04	9.120	9.120	8.950	8.950	7.895	26,400
2025-06-03	9.020	9.150	9.020	9.140	8.063	8,700
2025-06-02	9.030	9.110	9.010	9.020	7.957	5,500
2025-05-30	9.100	9.160	9.020	9.100	8.027	4,200
2025-05-29	9.200	9.280	9.000	9.160	8.080	17,600
2025-05-28	9.160	9.250	9.030	9.160	8.080	5,500
2025-05-27	9.080	9.080	9.030	9.050	7.983	9,200
2025-05-26	9.080	9.080	9.080	9.080	8.010	0
2025-05-23	9.120	9.120	9.050	9.080	8.010	8,400
2025-05-22	9.200	9.200	9.020	9.120	8.045	41,200
2025-05-21	9.160	9.400	9.160	9.200	8.116	8,000
2025-05-20	9.180	9.200	9.020	9.170	8.089	37,100
2025-05-19	9.090	9.090	9.090	9.090	8.019	0
2025-05-16	9.130	9.130	9.080	9.090	8.019	10,400
2025-05-15	9.010	9.130	9.010	9.130	8.054	1,900
2025-05-14	9.240	9.240	9.200	9.200	8.116	1,700
2025-05-13	9.220	9.220	9.220	9.220	8.133	0
2025-05-12	9.220	9.220	9.220	9.220	8.133	0
2025-05-09	9.220	9.220	9.220	9.220	8.133	200
2025-05-08	9.150	9.200	9.150	9.200	8.116	1,500

← NewerPage 6 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.