Guangdong Kanghua Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-05-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-05-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-05-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.604 | 0 |
| 2025-04-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.612 | 0 |
| 2025-04-11 | 1.960 | 1.960 | 1.960 | 1.960 | 1.612 | 20,000 |
| 2025-04-10 | 1.970 | 1.970 | 1.970 | 1.970 | 1.620 | 0 |
| 2025-04-09 | 1.970 | 1.970 | 1.970 | 1.970 | 1.620 | 0 |
| 2025-04-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.628 | 0 |
| 2025-04-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.637 | 0 |
| 2025-04-03 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 1,000 |
| 2025-04-02 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 40,000 |
| 2025-04-01 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-31 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-28 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-27 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-26 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-25 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-24 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-21 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-20 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-19 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-17 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-14 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2025-03-13 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-03-12 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-03-11 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-03-10 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-03-07 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-03-06 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-03-05 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-03-04 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-03-03 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-02-28 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-02-27 | 2.040 | 2.040 | 2.040 | 2.040 | 1.678 | 0 |
| 2025-02-26 | 2.000 | 2.040 | 2.000 | 2.040 | 1.678 | 400 |
| 2025-02-25 | 2.060 | 2.060 | 2.060 | 2.060 | 1.694 | 200 |
| 2025-02-24 | 2.060 | 2.060 | 2.060 | 2.060 | 1.694 | 0 |
| 2025-02-21 | 2.060 | 2.060 | 2.060 | 2.060 | 1.694 | 0 |
| 2025-02-20 | 2.070 | 2.070 | 2.070 | 2.070 | 1.702 | 0 |
| 2025-02-19 | 2.070 | 2.070 | 2.070 | 2.070 | 1.702 | 0 |
| 2025-02-18 | 2.090 | 2.090 | 2.090 | 2.090 | 1.719 | 0 |
| 2025-02-17 | 2.110 | 2.110 | 2.110 | 2.110 | 1.735 | 0 |
| 2025-02-14 | 2.120 | 2.120 | 2.120 | 2.120 | 1.744 | 0 |
| 2025-02-13 | 2.120 | 2.120 | 2.120 | 2.120 | 1.744 | 0 |
| 2025-02-12 | 2.120 | 2.120 | 2.120 | 2.120 | 1.744 | 0 |
| 2025-02-11 | 2.120 | 2.120 | 2.120 | 2.120 | 1.744 | 0 |
| 2025-02-10 | 2.160 | 2.160 | 2.160 | 2.160 | 1.776 | 0 |
| 2025-02-07 | 2.160 | 2.160 | 2.160 | 2.160 | 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.