Guangdong Kanghua Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.160 | 2.160 | 2.160 | 2.160 | 1.776 | 0 |
| 2025-02-06 | 2.190 | 2.190 | 2.190 | 2.190 | 1.801 | 0 |
| 2025-02-05 | 2.190 | 2.190 | 2.190 | 2.190 | 1.801 | 0 |
| 2025-02-04 | 2.230 | 2.230 | 2.230 | 2.230 | 1.834 | 0 |
| 2025-02-03 | 2.230 | 2.230 | 2.230 | 2.230 | 1.834 | 0 |
| 2025-01-28 | 2.230 | 2.230 | 2.230 | 2.230 | 1.834 | 0 |
| 2025-01-27 | 2.230 | 2.230 | 2.230 | 2.230 | 1.834 | 0 |
| 2025-01-24 | 2.230 | 2.230 | 2.230 | 2.230 | 1.834 | 0 |
| 2025-01-23 | 2.230 | 2.230 | 2.230 | 2.230 | 1.834 | 0 |
| 2025-01-22 | 2.240 | 2.240 | 2.240 | 2.240 | 1.842 | 0 |
| 2025-01-21 | 2.250 | 2.250 | 2.250 | 2.250 | 1.850 | 0 |
| 2025-01-20 | 2.250 | 2.250 | 2.250 | 2.250 | 1.850 | 0 |
| 2025-01-17 | 2.280 | 2.280 | 2.280 | 2.280 | 1.875 | 0 |
| 2025-01-16 | 2.280 | 2.280 | 2.280 | 2.280 | 1.875 | 0 |
| 2025-01-15 | 2.280 | 2.280 | 2.280 | 2.280 | 1.875 | 0 |
| 2025-01-14 | 2.280 | 2.280 | 2.280 | 2.280 | 1.875 | 0 |
| 2025-01-13 | 2.320 | 2.320 | 2.320 | 2.320 | 1.908 | 0 |
| 2025-01-10 | 2.330 | 2.330 | 2.330 | 2.330 | 1.916 | 0 |
| 2025-01-09 | 2.400 | 2.400 | 2.400 | 2.400 | 1.974 | 40,000 |
| 2025-01-08 | 2.330 | 2.400 | 2.330 | 2.400 | 1.974 | 40,000 |
| 2025-01-07 | 2.260 | 2.400 | 2.260 | 2.400 | 1.974 | 20,000 |
| 2025-01-06 | 2.260 | 2.400 | 2.260 | 2.400 | 1.974 | 10,000 |
| 2025-01-03 | 2.410 | 2.410 | 2.410 | 2.410 | 1.982 | 0 |
| 2025-01-02 | 2.440 | 2.440 | 2.220 | 2.420 | 1.990 | 20,000 |
| 2024-12-31 | 2.000 | 2.450 | 2.000 | 2.440 | 2.007 | 30,600 |
| 2024-12-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.480 | 0 |
| 2024-12-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.480 | 0 |
| 2024-12-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.480 | 0 |
| 2024-12-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.480 | 1,600 |
| 2024-12-20 | 1.700 | 1.800 | 1.700 | 1.800 | 1.480 | 3,600 |
| 2024-12-19 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-17 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-16 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-13 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 23,800 |
| 2024-12-12 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-10 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-06 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-04 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 0 |
| 2024-12-03 | 2.000 | 2.000 | 2.000 | 2.000 | 1.645 | 5,600 |
| 2024-12-02 | 2.070 | 2.070 | 2.070 | 2.070 | 1.702 | 0 |
| 2024-11-29 | 2.070 | 2.070 | 2.070 | 2.070 | 1.702 | 15,000 |
| 2024-11-28 | 2.060 | 2.280 | 1.800 | 2.270 | 1.867 | 800 |
| 2024-11-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.530 | 0 |
| 2024-11-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.530 | 0 |
| 2024-11-25 | 1.800 | 2.050 | 1.600 | 1.800 | 1.480 | 15,400 |
| 2024-11-22 | 2.150 | 2.150 | 2.150 | 2.150 | 1.768 | 0 |
| 2024-11-21 | 2.150 | 2.150 | 2.150 | 2.150 | 1.768 | 0 |
| 2024-11-20 | 2.150 | 2.150 | 2.150 | 2.150 | 1.768 | 0 |
| 2024-11-19 | 2.150 | 2.150 | 2.150 | 2.150 | 1.768 | 0 |
| 2024-11-18 | 2.150 | 2.150 | 2.150 | 2.150 | 1.768 | 0 |
| 2024-11-15 | 2.150 | 2.150 | 2.150 | 2.150 | 1.768 | 0 |
| 2024-11-14 | 0.242 | 2.170 | 0.242 | 2.150 | 1.768 | 2,600 |
| 2024-11-13 | 2.170 | 2.170 | 2.170 | 2.170 | 1.785 | 0 |
| 2024-11-12 | 2.170 | 2.170 | 2.170 | 2.170 | 1.785 | 0 |
| 2024-11-11 | 2.170 | 2.170 | 2.170 | 2.170 | 1.785 | 0 |
| 2024-11-08 | 2.000 | 2.170 | 1.800 | 2.170 | 1.785 | 16,400 |
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.