Guangdong Kanghua Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.200	2.200	2.200	2.200	1.809	0
2024-11-05	2.270	2.270	2.270	2.270	1.867	200
2024-11-04	2.270	2.270	2.100	2.100	1.727	400
2024-11-01	2.150	2.150	2.150	2.150	1.768	0
2024-10-31	2.150	2.150	2.150	2.150	1.768	0
2024-10-30	2.150	2.150	2.150	2.150	1.768	0
2024-10-29	2.280	2.280	2.150	2.150	1.768	4,200
2024-10-28	2.150	2.150	2.150	2.150	1.768	0
2024-10-25	2.150	2.150	2.150	2.150	1.768	0
2024-10-24	2.150	2.150	2.150	2.150	1.768	0
2024-10-23	2.150	2.150	2.150	2.150	1.768	0
2024-10-22	2.150	2.150	2.150	2.150	1.768	0
2024-10-21	2.150	2.150	2.150	2.150	1.768	0
2024-10-18	2.200	2.200	2.150	2.150	1.768	10,200
2024-10-17	2.200	2.200	2.200	2.200	1.809	0
2024-10-16	2.200	2.200	2.200	2.200	1.809	0
2024-10-15	2.300	2.300	2.150	2.200	1.809	600
2024-10-14	2.300	2.300	2.300	2.300	1.892	0
2024-10-10	2.300	2.300	2.300	2.300	1.892	0
2024-10-09	2.300	2.300	2.300	2.300	1.892	0
2024-10-08	2.300	2.300	2.300	2.300	1.892	400
2024-10-07	2.300	2.300	2.160	2.300	1.892	75,200
2024-10-04	2.140	2.490	2.140	2.300	1.892	7,800
2024-10-03	2.320	2.320	2.320	2.320	1.908	0
2024-10-02	2.320	2.320	2.320	2.320	1.908	0
2024-09-30	2.320	2.320	2.320	2.320	1.908	78,000
2024-09-27	2.360	2.360	2.360	2.360	1.941	0
2024-09-26	2.400	2.450	2.400	2.440	2.007	10,800
2024-09-25	2.330	2.390	2.330	2.360	1.941	12,600
2024-09-24	2.350	2.400	2.250	2.400	1.974	139,800
2024-09-23	2.230	2.400	2.230	2.400	1.974	50,200
2024-09-20	2.240	2.350	2.240	2.320	1.908	65,600
2024-09-19	2.210	2.250	2.130	2.240	1.842	7,800
2024-09-17	2.250	2.280	2.100	2.250	1.850	30,000
2024-09-16	2.230	2.300	2.190	2.290	1.883	82,400
2024-09-13	2.330	2.350	2.210	2.350	1.933	71,400
2024-09-12	2.380	2.380	2.220	2.380	1.957	3,000
2024-09-11	2.210	2.440	2.120	2.440	2.007	182,000
2024-09-10	2.420	2.450	2.210	2.450	2.015	71,600
2024-09-09	2.450	2.450	2.450	2.450	2.015	0
2024-09-05	2.450	2.450	2.450	2.450	2.015	1,283,400
2024-09-04	2.420	2.490	2.170	2.490	2.048	17,200
2024-09-03	2.450	2.450	2.450	2.450	2.015	2,000
2024-09-02	2.230	2.690	2.100	2.620	2.155	42,400
2024-08-30	2.450	2.450	2.450	2.450	2.015	0
2024-08-29	2.450	2.450	2.450	2.450	2.015	0
2024-08-28	2.350	2.450	2.350	2.450	2.015	28,000
2024-08-27	2.350	2.450	2.250	2.450	2.015	147,400
2024-08-26	2.380	2.450	2.380	2.450	2.015	37,000
2024-08-23	2.380	2.450	2.230	2.450	2.015	37,800
2024-08-22	2.390	2.450	2.390	2.450	2.015	48,200
2024-08-21	2.200	2.480	2.110	2.450	2.015	52,800
2024-08-20	2.420	2.500	2.300	2.340	1.924	32,600
2024-08-19	2.500	2.500	2.350	2.350	1.933	4,800
2024-08-16	2.400	2.400	2.350	2.350	1.933	26,600
2024-08-15	2.460	2.460	2.430	2.430	1.998	10,200
2024-08-14	2.600	2.600	2.570	2.570	2.114	1,000
2024-08-13	2.560	2.560	2.560	2.560	2.105	0
2024-08-12	2.560	2.560	2.560	2.560	2.105	0
2024-08-09	2.560	2.560	2.560	2.560	2.105	0

← NewerPage 9 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.