Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.040	2.040	2.040	2.040	1.829	0
2026-04-24	2.040	2.040	2.010	2.010	1.802	20,200
2026-04-23	2.040	2.040	2.040	2.040	1.829	1,200
2026-04-22	2.050	2.050	2.040	2.040	1.829	4,200
2026-04-21	2.060	2.060	2.040	2.040	1.829	5,200
2026-04-20	2.040	2.040	2.040	2.040	1.829	1,200
2026-04-17	2.060	2.060	2.060	2.060	1.847	0
2026-04-16	2.060	2.060	2.060	2.060	1.847	0
2026-04-15	2.080	2.080	2.060	2.060	1.847	4,200
2026-04-14	2.080	2.080	2.080	2.080	1.865	0
2026-04-13	2.080	2.080	2.080	2.080	1.865	0
2026-04-10	2.100	2.100	2.080	2.080	1.865	1,600
2026-04-09	2.030	2.030	2.030	2.030	1.820	0
2026-04-08	2.030	2.030	2.030	2.030	1.820	0
2026-04-02	2.190	2.190	2.030	2.030	1.820	400
2026-04-01	2.030	2.030	2.030	2.030	1.820	0
2026-03-31	2.020	2.020	2.020	2.020	1.811	0
2026-03-30	2.040	2.040	2.010	2.020	1.811	13,200
2026-03-27	2.130	2.130	2.040	2.040	1.829	800
2026-03-26	2.040	2.040	2.020	2.020	1.811	83,800
2026-03-25	2.050	2.130	2.050	2.130	1.910	4,800
2026-03-24	2.060	2.060	2.010	2.040	1.829	16,200
2026-03-23	2.090	2.100	2.040	2.040	1.829	9,800
2026-03-20	2.090	2.090	2.090	2.090	1.874	0
2026-03-19	2.090	2.090	2.090	2.090	1.874	0
2026-03-18	2.150	2.150	2.090	2.090	1.874	2,400
2026-03-17	2.100	2.100	2.090	2.090	1.874	400
2026-03-16	2.150	2.150	2.050	2.060	1.847	2,800
2026-03-13	2.050	2.070	2.000	2.000	1.794	91,400
2026-03-12	2.020	2.020	2.000	2.000	1.794	2,600
2026-03-11	2.000	2.000	1.990	2.000	1.794	9,600
2026-03-10	1.900	1.900	1.860	1.900	1.704	3,200
2026-03-09	1.670	1.800	1.630	1.800	1.614	2,200
2026-03-06	1.810	1.810	1.810	1.810	1.623	0
2026-03-05	1.810	1.810	1.810	1.810	1.623	0
2026-03-04	1.810	1.810	1.810	1.810	1.623	5,200
2026-03-03	1.990	2.000	1.990	2.000	1.794	2,000
2026-03-02	2.010	2.010	2.010	2.010	1.802	0
2026-02-27	2.030	2.030	2.000	2.000	1.794	8,600
2026-02-26	1.940	1.940	1.940	1.940	1.740	0
2026-02-25	1.930	1.930	1.930	1.930	1.731	2,000
2026-02-24	1.800	1.800	1.800	1.800	1.614	0
2026-02-23	1.700	1.700	1.700	1.700	1.525	0
2026-02-20	1.700	1.700	1.700	1.700	1.525	0
2026-02-16	1.700	1.700	1.700	1.700	1.525	0
2026-02-13	1.700	1.700	1.700	1.700	1.525	0
2026-02-12	1.700	1.700	1.700	1.700	1.525	0
2026-02-11	1.700	1.700	1.700	1.700	1.525	0
2026-02-10	1.700	1.700	1.700	1.700	1.525	0
2026-02-09	1.700	1.700	1.700	1.700	1.525	0
2026-02-06	1.700	1.700	1.700	1.700	1.525	0
2026-02-05	1.700	1.700	1.700	1.700	1.525	0
2026-02-04	1.700	1.700	1.700	1.700	1.525	0
2026-02-03	1.700	1.700	1.700	1.700	1.525	0
2026-02-02	1.700	1.700	1.700	1.700	1.525	0
2026-01-30	1.690	1.700	1.690	1.700	1.525	2,000
2026-01-29	1.680	1.680	1.680	1.680	1.507	0
2026-01-28	1.680	1.680	1.680	1.680	1.507	0
2026-01-27	1.680	1.680	1.680	1.680	1.507	0
2026-01-26	1.680	1.680	1.680	1.680	1.507	0

← NewerPage 3 of 5 · 246 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.