Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	9.240	9.400	9.240	9.380	8.274	4,000
2025-05-06	9.060	9.280	9.050	9.200	8.116	143,100
2025-05-02	9.130	9.130	9.130	9.130	8.054	0
2025-04-30	9.300	9.380	9.110	9.130	8.054	153,100
2025-04-29	9.400	9.400	9.400	9.400	8.292	0
2025-04-28	9.000	9.400	9.000	9.400	8.292	10,700
2025-04-25	9.100	9.100	9.100	9.100	8.027	1,400
2025-04-24	9.170	9.200	9.090	9.200	8.116	84,900
2025-04-23	9.140	9.140	9.140	9.140	8.063	0
2025-04-22	9.130	9.130	9.110	9.120	8.045	10,000
2025-04-17	9.150	9.150	9.100	9.120	8.045	19,900
2025-04-16	9.110	9.150	9.100	9.150	8.072	15,100
2025-04-15	9.660	9.780	9.660	9.780	8.627	5,300
2025-04-14	9.400	9.640	9.400	9.520	8.398	23,500
2025-04-11	10.300	10.300	8.880	8.910	7.860	2,900
2025-04-10	9.800	10.160	9.800	10.000	8.821	3,600
2025-04-09	9.970	9.970	9.500	9.610	8.477	320,200
2025-04-08	10.480	10.760	9.960	9.960	8.786	45,700
2025-04-07	10.620	11.500	10.200	10.480	9.245	144,100
2025-04-03	11.200	11.780	11.100	11.500	10.145	368,800
2025-04-02	10.140	11.200	10.140	11.000	9.704	81,200
2025-04-01	9.290	10.180	9.190	10.140	8.945	275,100
2025-03-31	8.750	9.290	8.750	9.280	8.186	155,000
2025-03-28	8.800	8.890	8.600	8.610	7.595	11,200
2025-03-27	8.750	8.970	8.750	8.800	7.763	10,900
2025-03-26	8.610	8.750	8.610	8.750	7.719	6,000
2025-03-25	8.960	8.970	8.660	8.680	7.657	50,200
2025-03-24	8.870	8.900	8.650	8.700	7.675	25,300
2025-03-21	8.540	8.780	8.270	8.780	7.745	26,100
2025-03-20	8.840	8.850	8.400	8.500	7.498	127,900
2025-03-19	9.190	9.190	8.600	8.790	7.754	107,300
2025-03-18	9.890	9.890	9.100	9.140	8.063	321,400
2025-03-17	9.690	9.840	9.690	9.690	8.548	31,200
2025-03-14	9.590	9.660	9.500	9.600	8.469	30,600
2025-03-13	9.530	9.530	9.530	9.530	8.407	2,100
2025-03-12	9.600	9.600	9.490	9.530	8.407	18,900
2025-03-11	9.420	9.790	9.420	9.600	8.469	15,500
2025-03-10	9.650	9.800	9.300	9.410	8.301	24,900
2025-03-07	9.660	9.660	9.650	9.650	8.513	400
2025-03-06	9.520	9.530	9.400	9.410	8.301	27,100
2025-03-05	9.600	9.600	9.490	9.490	8.372	2,300
2025-03-04	9.510	9.510	9.400	9.490	8.372	9,200
2025-03-03	9.320	9.400	9.320	9.400	8.292	400
2025-02-28	9.300	9.610	9.300	9.520	8.398	28,000
2025-02-27	9.020	9.400	9.020	9.290	8.195	1,400
2025-02-26	9.600	9.600	9.590	9.590	8.460	2,500
2025-02-25	9.500	9.800	9.500	9.600	8.469	8,700
2025-02-24	9.500	9.500	9.500	9.500	8.380	500
2025-02-21	9.640	9.640	9.640	9.640	8.504	12,000
2025-02-20	9.510	9.790	9.010	9.690	8.548	46,900
2025-02-19	9.510	9.530	9.500	9.520	8.398	25,600
2025-02-18	9.690	9.690	9.640	9.640	8.504	26,400
2025-02-17	9.700	9.700	9.700	9.700	8.557	4,100
2025-02-14	9.650	9.830	9.650	9.830	8.671	10,100
2025-02-13	9.710	9.730	9.580	9.650	8.513	55,900
2025-02-12	10.160	10.160	9.560	9.810	8.654	114,100
2025-02-11	10.460	10.460	10.320	10.320	9.104	13,000
2025-02-10	10.600	10.620	10.500	10.600	9.351	19,800
2025-02-07	10.820	11.180	10.800	10.920	9.633	65,300
2025-02-06	11.500	11.500	11.500	11.500	10.145	200

← NewerPage 7 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.