Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.100	2.100	1.880	1.880	1.880	63,200
2026-07-23	2.020	2.100	1.770	2.000	2.000	12,600
2026-07-22	2.010	2.020	1.770	1.810	1.810	6,200
2026-07-21	1.850	1.850	1.850	1.850	1.850	0
2026-07-20	1.850	1.850	1.850	1.850	1.850	3,000
2026-07-17	1.830	1.850	1.830	1.850	1.850	5,200
2026-07-16	1.780	1.780	1.780	1.780	1.780	0
2026-07-15	1.780	1.780	1.780	1.780	1.780	0
2026-07-14	1.780	1.780	1.780	1.780	1.780	1,200
2026-07-13	1.770	1.770	1.770	1.770	1.770	0
2026-07-10	1.890	1.900	1.760	1.760	1.760	10,200
2026-07-09	1.750	1.750	1.750	1.750	1.750	3,600
2026-07-08	1.700	2.100	1.700	1.710	1.710	67,000
2026-07-07	1.530	1.530	1.530	1.530	1.530	8,000
2026-07-06	1.530	1.530	1.530	1.530	1.530	600
2026-07-03	1.530	1.530	1.530	1.530	1.530	1,400
2026-07-02	1.530	1.530	1.530	1.530	1.530	0
2026-06-30	1.530	1.530	1.530	1.530	1.530	0
2026-06-29	2.100	2.100	1.530	1.530	1.530	800
2026-06-26	1.520	1.520	1.520	1.520	1.520	2,200
2026-06-25	1.600	1.600	1.530	1.530	1.530	33,200
2026-06-24	1.600	1.600	1.350	1.600	1.600	43,800
2026-06-23	1.640	1.640	1.630	1.630	1.630	57,200
2026-06-22	1.840	1.840	1.840	1.840	1.650	0
2026-06-18	1.860	1.860	1.840	1.840	1.650	800
2026-06-17	1.880	1.880	1.880	1.880	1.686	0
2026-06-16	1.880	1.880	1.880	1.880	1.686	0
2026-06-15	1.880	1.880	1.880	1.880	1.686	0
2026-06-12	1.880	1.880	1.880	1.880	1.686	0
2026-06-11	1.880	1.880	1.880	1.880	1.686	0
2026-06-10	1.880	1.880	1.880	1.880	1.686	0
2026-06-09	1.880	1.880	1.880	1.880	1.686	5,800
2026-06-08	1.890	1.900	1.870	1.900	1.704	18,200
2026-06-05	1.900	1.900	1.900	1.900	1.704	100,200
2026-06-04	1.900	1.900	1.900	1.900	1.704	0
2026-06-03	1.900	1.900	1.900	1.900	1.704	0
2026-06-02	1.900	1.900	1.900	1.900	1.704	0
2026-06-01	1.900	1.900	1.900	1.900	1.704	0
2026-05-29	1.900	1.900	1.900	1.900	1.704	800
2026-05-28	1.930	1.930	1.930	1.930	1.731	0
2026-05-27	1.930	1.930	1.930	1.930	1.731	0
2026-05-26	1.920	1.920	1.920	1.920	1.722	0
2026-05-22	1.940	1.940	1.920	1.920	1.722	14,600
2026-05-21	1.930	1.940	1.930	1.940	1.740	1,000
2026-05-20	2.010	2.010	1.910	1.980	1.776	37,200
2026-05-19	2.050	2.050	2.020	2.020	1.811	20,400
2026-05-18	2.050	2.050	2.040	2.050	1.838	8,400
2026-05-15	2.150	2.150	2.050	2.050	1.838	40,000
2026-05-14	2.200	2.280	2.150	2.150	1.928	34,600
2026-05-13	2.140	2.140	2.120	2.120	1.901	3,000
2026-05-12	2.070	2.070	2.070	2.070	1.856	0
2026-05-11	2.070	2.070	2.070	2.070	1.856	0
2026-05-08	2.060	2.060	2.060	2.060	1.847	0
2026-05-07	2.060	2.060	2.060	2.060	1.847	0
2026-05-06	2.060	2.060	2.060	2.060	1.847	105,400
2026-05-05	2.060	2.060	2.060	2.060	1.847	0
2026-05-04	2.060	2.060	2.060	2.060	1.847	0
2026-04-30	2.050	2.050	2.050	2.050	1.838	0
2026-04-29	2.050	2.050	2.050	2.050	1.838	0
2026-04-28	2.040	2.040	2.010	2.020	1.811	62,800

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.1900 HKD
2025-06-23	0.1600 HKD
2019-06-17	0.1800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.