Guangdong Kanghua Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.975 | 1.980 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-10-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-10-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-10-14 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-10-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-10-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-10-09 | 1.975 | 1.980 | 1.880 | 1.880 | 1.880 | 12,200 |
| 2026-10-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-10-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 200 |
| 2026-10-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-10-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-10-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-09-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 200 |
| 2026-09-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-09-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-09-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-09-24 | 1.880 | 1.880 | 1.680 | 1.680 | 1.680 | 9,200 |
| 2026-09-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-09-22 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 0 |
| 2026-09-21 | 1.930 | 1.930 | 1.770 | 1.770 | 1.770 | 15,600 |
| 2026-09-18 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 1,000 |
| 2026-09-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,000 |
| 2026-09-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 400 |
| 2026-09-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 400 |
| 2026-09-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 400 |
| 2026-09-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 400 |
| 2026-08-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 400 |
| 2026-08-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-21 | 1.785 | 1.785 | 1.650 | 1.655 | 1.655 | 14,200 |
| 2026-08-20 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 400 |
| 2026-08-19 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 400 |
| 2026-08-18 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2026-08-17 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2026-08-14 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2026-08-13 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2026-08-12 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 400 |
| 2026-08-11 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2026-08-10 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2026-08-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-08-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-08-05 | 2.010 | 2.010 | 1.780 | 1.780 | 1.780 | 600 |
| 2026-08-04 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2026-08-03 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2026-07-31 | 1.950 | 2.020 | 1.950 | 2.010 | 2.010 | 24,000 |
| 2026-07-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-07-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-07-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-07-27 | 2.150 | 2.150 | 1.890 | 1.890 | 1.890 | 800 |
Page 1 of 2 · 64 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.