Guangdong Kanghua Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.920 | 1.920 | 1.790 | 1.920 | 1.722 | 35,600 |
| 2025-07-31 | 1.930 | 1.930 | 1.930 | 1.930 | 1.731 | 0 |
| 2025-07-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.758 | 0 |
| 2025-07-29 | 1.960 | 1.960 | 1.960 | 1.960 | 1.758 | 0 |
| 2025-07-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.758 | 10,000 |
| 2025-07-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.569 | 60,200 |
| 2025-07-24 | 1.890 | 1.900 | 1.800 | 1.900 | 1.704 | 34,800 |
| 2025-07-23 | 1.920 | 2.000 | 1.900 | 1.900 | 1.704 | 237,200 |
| 2025-07-22 | 1.870 | 1.980 | 1.820 | 1.830 | 1.641 | 53,200 |
| 2025-07-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-07-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.605 | 0 |
| 2025-07-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.605 | 600 |
| 2025-07-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.605 | 0 |
| 2025-07-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.605 | 0 |
| 2025-07-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.605 | 400 |
| 2025-07-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.605 | 0 |
| 2025-07-10 | 1.770 | 1.850 | 1.770 | 1.790 | 1.605 | 2,600 |
| 2025-07-09 | 1.770 | 1.850 | 1.770 | 1.850 | 1.659 | 6,400 |
| 2025-07-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 3,000 |
| 2025-07-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-07-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-07-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-07-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-06-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-06-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-06-26 | 1.780 | 1.800 | 1.780 | 1.800 | 1.614 | 400 |
| 2025-06-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-06-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-06-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.614 | 0 |
| 2025-06-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.587 | 3,800 |
| 2025-06-19 | 1.930 | 1.940 | 1.920 | 1.940 | 1.596 | 4,000 |
| 2025-06-18 | 2.000 | 2.020 | 2.000 | 2.000 | 1.645 | 14,800 |
| 2025-06-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.579 | 0 |
| 2025-06-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.579 | 5,600 |
| 2025-06-13 | 1.980 | 1.980 | 1.870 | 1.920 | 1.579 | 3,800 |
| 2025-06-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.628 | 0 |
| 2025-06-11 | 1.950 | 1.980 | 1.950 | 1.980 | 1.628 | 5,000 |
| 2025-06-10 | 1.980 | 1.980 | 1.950 | 1.980 | 1.628 | 1,200 |
| 2025-06-09 | 1.950 | 1.980 | 1.950 | 1.980 | 1.628 | 5,400 |
| 2025-06-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-06-05 | 1.970 | 2.210 | 1.950 | 1.950 | 1.604 | 67,200 |
| 2025-06-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.521 | 390,400 |
| 2025-06-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.521 | 0 |
| 2025-06-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.521 | 400 |
| 2025-05-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 200 |
| 2025-05-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.530 | 0 |
| 2025-05-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.530 | 0 |
| 2025-05-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.521 | 0 |
| 2025-05-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.521 | 0 |
| 2025-05-23 | 1.900 | 1.900 | 1.850 | 1.850 | 1.521 | 2,170,000 |
| 2025-05-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.563 | 260,000 |
| 2025-05-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.571 | 0 |
| 2025-05-20 | 1.910 | 1.910 | 1.910 | 1.910 | 1.571 | 0 |
| 2025-05-19 | 1.930 | 1.930 | 1.930 | 1.930 | 1.587 | 0 |
| 2025-05-16 | 1.930 | 1.930 | 1.930 | 1.930 | 1.587 | 800 |
| 2025-05-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-05-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-05-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-05-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-05-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 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.