Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.260	11.560	11.260	11.520	10.162	4,700
2025-02-04	11.380	11.380	11.380	11.380	10.039	100
2025-02-03	11.380	11.380	11.380	11.380	10.039	0
2025-01-28	11.400	11.400	11.400	11.400	10.056	0
2025-01-27	11.400	11.400	11.400	11.400	10.056	0
2025-01-24	11.400	11.400	11.400	11.400	10.056	0
2025-01-23	11.400	11.400	11.400	11.400	10.056	0
2025-01-22	11.400	11.400	11.320	11.400	10.056	4,800
2025-01-21	11.100	11.480	11.100	11.480	10.127	2,200
2025-01-20	11.480	11.480	11.480	11.480	10.127	10,000
2025-01-17	11.200	11.600	11.200	11.600	10.233	8,000
2025-01-16	11.500	11.700	11.200	11.680	10.303	19,100
2025-01-15	11.680	11.700	11.680	11.700	10.321	300
2025-01-14	11.500	11.700	11.500	11.660	10.286	5,500
2025-01-13	11.500	11.500	11.500	11.500	10.145	100
2025-01-10	11.300	11.700	11.300	11.500	10.145	10,400
2025-01-09	11.700	11.700	11.540	11.700	10.321	26,100
2025-01-08	12.020	12.020	11.580	11.820	10.427	4,900
2025-01-07	12.020	12.020	12.020	12.020	10.603	0
2025-01-06	11.840	12.100	11.840	12.060	10.639	1,500
2025-01-03	12.420	12.500	11.900	12.100	10.674	20,800
2025-01-02	12.200	12.200	12.200	12.200	10.762	0
2024-12-31	12.000	12.300	12.000	12.300	10.850	11,500
2024-12-30	12.500	12.500	11.900	12.000	10.586	20,300
2024-12-27	12.500	12.500	12.500	12.500	11.027	0
2024-12-24	12.320	12.500	12.320	12.500	11.027	2,100
2024-12-23	12.360	12.360	12.360	12.360	10.903	0
2024-12-20	12.500	12.500	12.320	12.360	10.903	6,200
2024-12-19	12.540	12.540	12.540	12.540	11.062	0
2024-12-18	12.540	12.540	12.540	12.540	11.062	0
2024-12-17	12.540	12.540	12.540	12.540	11.062	0
2024-12-16	12.520	12.540	12.520	12.540	11.062	600
2024-12-13	12.520	12.520	12.520	12.520	11.044	200
2024-12-12	12.500	12.780	12.500	12.520	11.044	12,400
2024-12-11	12.620	12.880	12.240	12.680	11.186	15,100
2024-12-10	12.760	13.100	12.540	12.720	11.221	12,900
2024-12-09	12.520	12.760	12.520	12.520	11.044	27,500
2024-12-06	12.880	12.880	12.500	12.820	11.309	6,200
2024-12-05	12.460	12.980	12.420	12.900	11.380	14,700
2024-12-04	12.600	12.600	12.500	12.600	11.115	4,400
2024-12-03	12.600	12.600	12.600	12.600	11.115	0
2024-12-02	12.520	12.600	12.520	12.600	11.115	9,900
2024-11-29	12.500	12.520	12.500	12.520	11.044	200
2024-11-28	12.780	12.780	12.780	12.780	11.274	0
2024-11-27	12.520	12.960	12.520	12.780	11.274	59,400
2024-11-26	12.500	12.500	12.500	12.500	11.027	100
2024-11-25	12.780	12.800	12.500	12.500	11.027	10,400
2024-11-22	12.660	12.980	12.640	12.800	11.291	19,800
2024-11-21	12.800	12.800	12.800	12.800	11.291	0
2024-11-20	13.180	13.200	12.980	13.000	11.468	28,400
2024-11-19	13.200	13.200	12.820	12.980	11.450	7,400
2024-11-18	12.500	12.880	12.500	12.860	11.344	36,800
2024-11-15	12.800	12.860	12.200	12.780	11.274	12,800
2024-11-14	12.660	12.660	12.660	12.660	11.168	0
2024-11-13	12.860	12.860	12.400	12.660	11.168	5,600
2024-11-12	12.340	12.360	12.340	12.360	10.903	8,000
2024-11-11	12.560	12.560	12.300	12.340	10.886	89,800
2024-11-08	12.400	12.520	12.380	12.520	11.044	22,200
2024-11-07	12.500	12.500	12.500	12.500	11.027	6,100
2024-11-06	12.600	12.700	12.600	12.680	11.186	11,300

← NewerPage 8 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.