Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.980	1.980	1.980	1.980	1.776	0
2025-10-27	1.980	1.980	1.980	1.980	1.776	0
2025-10-24	1.980	1.980	1.980	1.980	1.776	0
2025-10-23	1.980	1.980	1.980	1.980	1.776	0
2025-10-22	1.980	1.980	1.980	1.980	1.776	0
2025-10-21	2.190	2.190	1.980	1.980	1.776	200
2025-10-20	1.980	1.980	1.980	1.980	1.776	0
2025-10-17	1.980	1.980	1.980	1.980	1.776	0
2025-10-16	1.980	1.990	1.980	1.980	1.776	400
2025-10-15	1.950	2.050	1.950	1.990	1.785	7,000
2025-10-14	1.960	1.960	1.950	1.950	1.749	5,000
2025-10-13	1.940	1.950	1.940	1.950	1.749	1,600
2025-10-10	1.950	1.950	1.950	1.950	1.749	0
2025-10-09	1.820	1.950	1.820	1.950	1.749	1,000
2025-10-08	1.990	1.990	1.990	1.990	1.785	1,800
2025-10-06	2.020	2.020	1.990	1.990	1.785	2,000
2025-10-03	2.170	2.200	1.990	2.050	1.838	26,600
2025-10-02	1.970	1.970	1.970	1.970	1.767	0
2025-09-30	1.970	1.970	1.970	1.970	1.767	0
2025-09-29	1.970	1.970	1.970	1.970	1.767	0
2025-09-26	1.980	1.980	1.980	1.980	1.776	400
2025-09-25	1.840	1.840	1.840	1.840	1.650	0
2025-09-24	1.670	1.840	1.670	1.840	1.650	1,000
2025-09-23	1.850	1.860	1.850	1.860	1.668	25,800
2025-09-22	1.960	1.990	1.960	1.970	1.767	49,200
2025-09-19	2.130	2.130	2.130	2.130	1.910	0
2025-09-18	2.200	2.200	2.190	2.190	1.964	2,000
2025-09-17	2.300	2.300	2.230	2.230	2.000	34,400
2025-09-16	2.260	2.260	2.030	2.250	2.018	55,000
2025-09-15	2.220	2.290	2.030	2.030	1.820	600
2025-09-12	2.200	2.200	2.030	2.190	1.964	11,600
2025-09-11	2.170	2.170	2.170	2.170	1.946	0
2025-09-10	2.020	2.170	2.020	2.170	1.946	800
2025-09-09	2.190	2.190	2.180	2.180	1.955	10,200
2025-09-08	2.020	2.020	2.020	2.020	1.811	0
2025-09-05	2.050	2.050	2.020	2.020	1.811	15,600
2025-09-04	2.020	2.020	2.020	2.020	1.811	0
2025-09-03	2.010	2.020	2.010	2.020	1.811	34,000
2025-09-02	2.010	2.010	2.000	2.010	1.802	24,400
2025-09-01	2.060	2.060	2.000	2.000	1.794	81,200
2025-08-29	1.990	1.990	1.990	1.990	1.785	0
2025-08-28	1.990	1.990	1.990	1.990	1.785	6,200
2025-08-27	1.970	1.970	1.970	1.970	1.767	0
2025-08-26	1.970	1.970	1.970	1.970	1.767	0
2025-08-25	1.950	1.950	1.950	1.950	1.749	0
2025-08-22	1.950	1.950	1.950	1.950	1.749	0
2025-08-21	1.950	1.950	1.950	1.950	1.749	0
2025-08-20	1.950	1.950	1.950	1.950	1.749	39,000
2025-08-19	1.950	1.950	1.950	1.950	1.749	22,200
2025-08-18	1.910	1.910	1.910	1.910	1.713	5,000
2025-08-15	1.930	2.020	1.920	2.010	1.802	136,800
2025-08-14	1.970	2.020	1.970	2.010	1.802	31,800
2025-08-13	1.920	1.970	1.920	1.970	1.767	7,400
2025-08-12	1.920	1.920	1.920	1.920	1.722	0
2025-08-11	1.920	1.920	1.920	1.920	1.722	0
2025-08-08	1.920	1.920	1.920	1.920	1.722	0
2025-08-07	1.920	1.920	1.920	1.920	1.722	0
2025-08-06	1.920	1.920	1.920	1.920	1.722	0
2025-08-05	1.920	1.920	1.920	1.920	1.722	0
2025-08-04	1.920	1.920	1.920	1.920	1.722	0

← NewerPage 5 of 21 · 1,232 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.