Guangdong Kanghua Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.498 | 0 |
| 2026-01-22 | 1.650 | 1.670 | 1.650 | 1.670 | 1.498 | 1,800 |
| 2026-01-21 | 1.570 | 1.630 | 1.570 | 1.630 | 1.462 | 600 |
| 2026-01-20 | 1.800 | 1.800 | 1.710 | 1.710 | 1.533 | 32,200 |
| 2026-01-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2026-01-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2026-01-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2026-01-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2026-01-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2026-01-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2026-01-09 | 1.730 | 1.800 | 1.730 | 1.800 | 1.614 | 5,200 |
| 2026-01-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.525 | 400 |
| 2026-01-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.632 | 0 |
| 2026-01-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 800 |
| 2026-01-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.542 | 0 |
| 2026-01-02 | 1.720 | 1.720 | 1.520 | 1.720 | 1.542 | 14,200 |
| 2025-12-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.551 | 0 |
| 2025-12-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.551 | 420 |
| 2025-12-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.569 | 0 |
| 2025-12-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.569 | 0 |
| 2025-12-23 | 1.950 | 1.950 | 1.730 | 1.750 | 1.569 | 1,200 |
| 2025-12-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 0 |
| 2025-12-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 0 |
| 2025-12-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 0 |
| 2025-12-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 0 |
| 2025-12-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 0 |
| 2025-12-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 0 |
| 2025-12-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 2,200 |
| 2025-12-11 | 1.830 | 1.840 | 1.830 | 1.840 | 1.650 | 10,200 |
| 2025-12-10 | 2.040 | 2.040 | 2.040 | 2.040 | 1.829 | 400 |
| 2025-12-09 | 2.040 | 2.040 | 2.040 | 2.040 | 1.829 | 1,000 |
| 2025-12-08 | 2.170 | 2.170 | 2.040 | 2.040 | 1.829 | 4,400 |
| 2025-12-05 | 2.070 | 2.130 | 2.020 | 2.070 | 1.856 | 243,800 |
| 2025-12-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-12-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-12-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.605 | 600 |
| 2025-12-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-11-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-11-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 200 |
| 2025-11-26 | 2.200 | 2.200 | 1.700 | 1.800 | 1.614 | 400 |
| 2025-11-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 0 |
| 2025-11-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 0 |
| 2025-11-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.749 | 0 |
| 2025-11-20 | 1.990 | 1.990 | 1.950 | 1.950 | 1.749 | 4,000 |
| 2025-11-19 | 1.990 | 1.990 | 1.990 | 1.990 | 1.785 | 0 |
| 2025-11-18 | 1.900 | 1.990 | 1.810 | 1.990 | 1.785 | 2,600 |
| 2025-11-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.704 | 200 |
| 2025-11-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.704 | 0 |
| 2025-11-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.704 | 0 |
| 2025-11-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.704 | 0 |
| 2025-11-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.704 | 400 |
| 2025-11-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.704 | 400 |
| 2025-11-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.704 | 10,000 |
| 2025-11-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.704 | 0 |
| 2025-11-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.704 | 0 |
| 2025-11-04 | 2.000 | 2.000 | 1.900 | 1.900 | 1.704 | 400 |
| 2025-11-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.776 | 0 |
| 2025-10-31 | 1.980 | 1.980 | 1.980 | 1.980 | 1.776 | 0 |
| 2025-10-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.776 | 0 |
| 2025-10-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.776 | 0 |
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.