Wenzhou Kangning Hosp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11.200 | 11.300 | 11.200 | 11.300 | 11.300 | 101,800 |
| 2026-10-16 | 11.140 | 11.270 | 10.900 | 11.150 | 11.150 | 0 |
| 2026-10-15 | 11.140 | 11.270 | 10.900 | 11.150 | 11.150 | 98,450 |
| 2026-10-14 | 11.000 | 11.110 | 10.900 | 11.100 | 11.100 | 62,300 |
| 2026-10-13 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 100 |
| 2026-10-12 | 10.000 | 11.090 | 9.500 | 11.090 | 11.090 | 44,500 |
| 2026-10-09 | 10.580 | 10.920 | 10.580 | 10.920 | 10.920 | 30,900 |
| 2026-10-08 | 10.500 | 10.540 | 10.200 | 10.500 | 10.500 | 96,100 |
| 2026-10-07 | 10.380 | 10.600 | 10.350 | 10.480 | 10.480 | 0 |
| 2026-10-06 | 10.380 | 10.600 | 10.350 | 10.500 | 10.500 | 0 |
| 2026-10-05 | 10.380 | 10.600 | 10.350 | 10.500 | 10.500 | 0 |
| 2026-10-02 | 10.380 | 10.600 | 10.350 | 10.500 | 10.500 | 252,500 |
| 2026-09-30 | 10.380 | 10.600 | 10.350 | 10.500 | 10.500 | 252,500 |
| 2026-09-29 | 10.110 | 10.380 | 10.080 | 10.340 | 10.340 | 35,800 |
| 2026-09-28 | 10.110 | 10.200 | 9.855 | 10.100 | 10.100 | 27,200 |
| 2026-09-25 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 0 |
| 2026-09-24 | 9.995 | 9.995 | 9.980 | 9.980 | 9.980 | 0 |
| 2026-09-23 | 9.995 | 9.995 | 9.980 | 9.980 | 9.980 | 0 |
| 2026-09-22 | 9.995 | 9.995 | 9.980 | 9.980 | 9.980 | 0 |
| 2026-09-21 | 9.995 | 9.995 | 9.995 | 9.995 | 9.995 | 0 |
| 2026-09-18 | 9.995 | 9.995 | 9.995 | 9.995 | 9.995 | 0 |
| 2026-09-17 | 9.995 | 9.995 | 9.995 | 9.995 | 9.995 | 100 |
| 2026-09-16 | 9.305 | 9.305 | 9.305 | 9.305 | 9.305 | 1,400 |
| 2026-09-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-09-14 | 9.420 | 9.420 | 9.300 | 9.300 | 9.300 | 4,200 |
| 2026-09-11 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 2,900 |
| 2026-09-10 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-09-09 | 10.000 | 10.100 | 9.845 | 9.900 | 9.900 | 18,400 |
| 2026-09-08 | 9.215 | 10.160 | 9.215 | 9.900 | 9.900 | 55,600 |
| 2026-09-07 | 9.500 | 9.500 | 9.355 | 9.420 | 9.212 | 3,700 |
| 2026-09-04 | 10.000 | 10.000 | 10.000 | 10.000 | 9.779 | 1,000 |
| 2026-09-03 | 10.100 | 10.180 | 10.100 | 10.150 | 9.926 | 20,400 |
| 2026-09-02 | 10.120 | 10.190 | 10.100 | 10.180 | 9.955 | 341,000 |
| 2026-09-01 | 9.995 | 10.100 | 9.995 | 10.100 | 9.877 | 19,500 |
| 2026-08-31 | 9.800 | 9.950 | 9.700 | 9.950 | 9.730 | 30,600 |
| 2026-08-28 | 9.580 | 9.580 | 9.580 | 9.580 | 9.368 | 1,100 |
| 2026-08-27 | 9.330 | 9.600 | 9.330 | 9.580 | 9.368 | 33,300 |
| 2026-08-26 | 9.330 | 9.330 | 9.330 | 9.330 | 9.124 | 0 |
| 2026-08-25 | 9.250 | 9.340 | 9.250 | 9.330 | 9.124 | 8,300 |
| 2026-08-24 | 8.980 | 9.065 | 8.980 | 9.065 | 8.865 | 8,800 |
| 2026-08-21 | 8.880 | 8.915 | 8.810 | 8.915 | 8.718 | 21,900 |
| 2026-08-20 | 8.995 | 8.995 | 8.995 | 8.995 | 8.796 | 200 |
| 2026-08-19 | 8.545 | 8.600 | 8.545 | 8.600 | 8.410 | 15,000 |
| 2026-08-18 | 8.300 | 8.500 | 8.300 | 8.500 | 8.312 | 11,300 |
| 2026-08-17 | 8.200 | 8.500 | 8.200 | 8.300 | 8.117 | 7,400 |
| 2026-08-14 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-08-13 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-08-12 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-08-11 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-08-10 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-08-07 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-08-06 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-08-05 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-08-04 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-08-03 | 8.120 | 8.120 | 8.120 | 8.120 | 7.941 | 0 |
| 2026-07-31 | 8.150 | 8.150 | 8.090 | 8.120 | 7.941 | 34,800 |
| 2026-07-30 | 8.000 | 8.050 | 8.000 | 8.030 | 7.853 | 500 |
| 2026-07-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.726 | 0 |
| 2026-07-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.726 | 0 |
| 2026-07-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.726 | 0 |
Page 1 of 21 · 1,230 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.