Guangdong Kanghua Healthcare Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03689  2016-11-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.750 1.750 1.930 545,406 1.750 1.750 1.930 1.730 2.170 263,800 2.0675 -2.78%
2025-11-28 0 20 1.800 - - 35,776 1.800 - - 1.700 2.200 18,600 1.9234 -9.09%
2025-10-31 0 20 1.980 1.900 2.190 95,278 1.980 1.900 2.190 1.820 2.200 45,600 2.0894 0.51%
2025-09-30 0 22 1.970 1.840 2.060 715,524 1.970 1.840 2.060 1.670 2.300 346,200 2.0668 -1.01%
2025-08-29 0 21 1.990 1.930 2.200 561,184 1.990 1.930 2.200 1.790 2.020 284,000 1.9760 3.11%
2025-07-31 0 22 1.930 1.750 1.930 778,450 1.930 1.750 1.930 1.750 2.000 408,400 1.9061 7.22%
2025-06-30 0 21 1.800 1.770 2.030 944,822 1.800 1.770 2.030 1.697 2.027 547,342 1.7262 0.65%
2025-05-30 0 20 1.950 1.850 1.950 4,618,804 1.788 1.697 1.788 1.697 1.770 2,650,751 1.7425 0.00%
2025-04-30 0 19 1.950 1.360 - 121,200 1.788 1.247 - 1.834 1.834 66,514 1.8222 -2.50%
2025-03-31 0 21 2.000 - - 0 1.834 - - - - 0 - -1.96%
2025-02-28 0 20 2.040 - 2.040 1,212 1.871 - 1.871 1.834 1.889 654 1.8525 -8.52%
2025-01-28 0 19 2.230 - 2.230 306,532 2.045 - 2.045 2.036 2.238 141,751 2.1625 -8.61%
2024-12-31 0 20 2.440 - 2.440 140,174 2.238 - 2.238 1.559 2.247 71,094 1.9717 17.87%
2024-11-29 0 21 2.070 2.070 2.260 100,628 1.898 1.898 2.073 0.222 2.091 55,392 1.8166 -3.72%
2024-10-31 0 21 2.150 - 2.270 223,778 1.972 - 2.082 1.963 2.284 107,295 2.0856 -7.33%
2024-09-30 0 19 2.320 2.110 2.320 5,170,996 2.128 1.935 2.128 1.926 2.467 2,344,568 2.2055 -5.31%
2024-08-30 0 22 2.450 2.230 2.500 4,093,976 2.247 2.045 2.293 1.935 2.430 1,698,618 2.4102 -11.55%
2024-07-31 0 22 2.770 - 2.770 4,019,540 2.540 - 2.540 2.293 2.540 1,687,060 2.3826 10.80%
2024-06-28 0 19 2.500 2.340 2.530 335,144 2.293 2.146 2.320 2.018 2.614 151,129 2.2176 6.38%
2024-05-31 0 21 2.350 2.320 - 1,377,638 2.155 2.128 - 1.889 2.384 665,141 2.0712 11.90%
2024-04-30 0 20 2.100 2.100 2.220 2,248,874 1.926 1.926 2.036 1.678 2.201 1,163,234 1.9333 -3.67%
2024-03-28 0 20 2.180 - 2.180 94,460 1.999 - 1.999 1.724 1.999 47,977 1.9688 15.96%
2024-02-29 0 19 1.880 - 1.880 3,780 1.724 - 1.724 1.733 1.733 2,181 1.7333 -14.55%
2024-01-31 0 22 2.200 - 2.400 434,684 2.018 - 2.201 1.788 2.027 228,765 1.9001 12.24%
2023-12-29 0 19 1.960 2.010 - 928,816 1.798 1.843 - 1.651 1.953 532,113 1.7455 3.16%
2023-11-30 0 22 1.900 - 1.900 45,846 1.742 - 1.742 1.513 2.045 25,297 1.8123 -2.56%
2023-10-31 0 20 1.950 - 2.000 390 1.788 - 1.834 1.788 1.788 218 1.7883 7.73%
2023-09-29 0 19 1.810 1.500 1.820 2,475,010 1.660 1.376 1.669 1.266 2.018 1,454,151 1.7020 23.97%
2023-08-31 0 23 1.460 1.320 - 2,538,732 1.339 1.211 - 1.339 1.357 1,895,980 1.3390 0.00%
2023-07-31 0 20 1.460 1.300 1.500 195,334 1.339 1.192 1.376 1.339 1.467 142,406 1.3717 -8.75%
2023-06-30 0 21 1.600 - - 1,336,476 1.467 - - 1.422 1.559 915,278 1.4602 2.56%
2023-05-31 0 21 1.560 1.560 - 1,628,520 1.431 1.431 - 0.954 1.972 920,948 1.7683 -27.78%
2023-04-28 0 17 2.160 - 2.440 3,399,000 1.981 - 2.238 2.018 2.018 1,684,661 2.0176 -1.82%
2023-03-31 0 23 2.200 - 2.280 222,094 2.018 - 2.091 1.651 2.018 121,252 1.8317 10.00%
2023-02-28 0 20 2.000 2.000 2.270 417,824 1.834 1.834 2.082 1.816 2.082 215,026 1.9431 -12.28%
2023-01-31 0 18 2.280 1.980 2.280 1,022,292 2.091 1.816 2.091 1.642 2.091 518,156 1.9729 26.67%
2022-12-30 0 20 1.800 1.640 1.800 16,989,334 1.651 1.504 1.651 1.302 2.109 10,026,405 1.6945 0.00%
2022-11-30 0 22 1.800 - - 1,419,212 1.651 - - 1.137 1.651 1,106,315 1.2828 -1.64%
2022-10-31 0 20 1.830 - 1.830 0 1.678 - 1.678 - - 0 - 0.00%
2022-09-30 0 21 1.830 - - 828,036 1.678 - - 1.385 2.384 393,197 2.1059 -26.80%
2022-08-31 0 23 2.500 - 2.500 1,114,786 2.293 - 2.293 1.449 2.889 456,658 2.4412 42.86%
2022-07-29 0 20 1.750 1.650 1.880 231,174 1.605 1.513 1.724 1.431 1.834 134,119 1.7237 -7.89%
2022-06-30 0 21 1.900 1.800 1.900 586,072 1.742 1.651 1.742 1.614 2.018 327,991 1.7869 -13.64%
2022-05-31 0 20 2.200 2.050 2.200 177,584 2.018 1.880 2.018 1.889 2.394 81,344 2.1831 -15.38%
2022-04-29 0 18 2.600 - 2.600 64,728 2.384 - 2.384 2.568 2.632 24,861 2.6036 -9.72%
2022-03-31 0 23 2.880 - 2.880 352,374 2.641 - 2.641 1.889 2.641 158,762 2.2195 21.52%
2022-02-28 0 17 2.370 2.370 2.460 29,132 2.174 2.174 2.256 2.174 2.238 13,303 2.1899 -3.66%
2022-01-31 0 21 2.460 2.410 2.580 1,517,440 2.256 2.210 2.366 2.229 2.669 584,452 2.5963 -14.58%
2021-12-31 0 22 2.880 - 3.030 417,734 2.641 - 2.779 2.201 2.705 164,214 2.5438 1.41%
2021-11-30 0 22 2.840 - 2.860 499,540 2.605 - 2.623 2.210 2.660 214,808 2.3255 10.08%
2021-10-29 0 18 2.580 2.580 2.820 1,397,698 2.366 2.366 2.586 2.164 2.935 587,505 2.3790 -3.01%
2021-09-30 0 21 2.660 2.550 2.660 1,660,430 2.439 2.339 2.439 2.293 2.751 678,226 2.4482 -8.59%
2021-08-31 0 22 2.910 2.890 3.100 694,310 2.669 2.650 2.843 2.403 4.576 219,824 3.1585 -38.09%
2021-07-30 0 21 4.700 3.770 4.700 12,299,400 4.310 3.457 4.310 3.852 6.053 2,618,694 4.6968 8.05%
2021-06-30 0 21 4.350 4.350 4.500 3,810,446 3.989 3.989 4.127 2.504 5.136 1,071,205 3.5572 50.00%
2021-05-31 0 20 2.900 2.720 2.950 123,836 2.660 2.495 2.705 2.522 3.164 44,706 2.7700 -9.66%
2021-04-30 0 19 3.210 3.100 3.210 452,812 2.944 2.843 2.944 2.522 2.944 168,357 2.6896 0.00%
2021-03-31 0 23 3.210 2.930 3.230 937,672 2.944 2.687 2.962 2.660 3.256 313,598 2.9900 7.00%
2021-02-26 0 18 3.000 2.680 3.000 201,248 2.751 2.458 2.751 2.751 3.164 70,876 2.8394 -11.24%
2021-01-29 0 20 3.380 - 3.380 359,480 3.100 - 3.100 2.751 3.256 125,832 2.8568 5.63%
2020-12-31 0 22 3.200 3.100 3.650 161,532 2.935 2.843 3.347 2.843 3.237 52,993 3.0482 0.00%
2020-11-30 0 21 3.200 - 3.590 166,404 2.935 - 3.292 2.568 3.026 61,280 2.7155 18.52%
2020-10-30 0 18 2.700 2.700 3.050 232,930 2.476 2.476 2.797 2.247 2.669 89,412 2.6051 -5.26%
2020-09-30 0 22 2.850 2.830 3.170 2,919,134 2.614 2.595 2.907 2.394 2.834 1,120,490 2.6052 0.71%
2020-08-31 0 21 2.830 2.830 2.900 709,816 2.595 2.595 2.660 2.449 2.880 271,727 2.6122 -9.29%
2020-07-31 0 22 3.120 3.050 3.120 2,084,294 2.861 2.797 2.861 2.614 3.100 715,081 2.9148 5.05%
2020-06-30 0 21 2.970 2.970 3.400 2,565,224 2.724 2.724 3.118 2.568 3.668 848,263 3.0241 -2.30%
2020-05-29 0 20 3.040 2.520 3.040 752,010 2.788 2.311 2.788 2.531 3.072 258,424 2.9100 -4.40%
2020-04-29 0 19 3.180 2.910 3.180 819,532 2.916 2.669 2.916 2.806 3.219 270,854 3.0257 -9.14%
2020-03-31 0 22 3.500 3.060 4.480 3,584,422 3.210 2.806 4.109 2.751 4.310 1,061,391 3.3771 -23.91%
2020-02-28 0 20 4.600 4.420 4.680 4,467,696 4.219 4.054 4.292 4.026 4.402 1,047,652 4.2645 -3.16%
2020-01-31 0 20 4.750 4.550 4.770 5,059,213 4.356 4.173 4.375 3.953 4.686 1,197,203 4.2259 2.37%
2019-12-31 0 20 4.640 4.600 4.750 42,322,028 4.255 4.219 4.356 3.953 4.585 8,622,738 4.9082 1.98%
2019-11-29 0 21 4.550 4.510 4.790 521,458 4.173 4.136 4.393 4.127 4.540 122,124 4.2699 -4.01%
2019-10-31 0 21 4.740 4.680 4.770 1,471,880 4.347 4.292 4.375 4.035 4.585 329,081 4.4727 -3.07%
2019-09-30 0 21 4.890 4.760 4.890 23,203,710 4.485 4.365 4.485 3.357 4.677 5,002,324 4.6386 -3.36%
2019-08-30 0 22 5.060 5.060 5.090 7,207,837 4.641 4.641 4.668 3.944 4.760 1,722,816 4.1838 0.00%
2019-07-31 0 22 5.060 5.010 5.060 20,678,736 4.641 4.595 4.641 4.530 4.696 4,452,957 4.6438 0.20%
2019-06-28 0 19 5.050 5.020 5.070 6,515,526 4.631 4.604 4.650 4.411 5.229 1,355,192 4.8078 -8.32%
2019-05-31 0 21 5.700 5.680 5.700 3,398,356 5.052 5.034 5.052 4.954 5.610 645,937 5.2611 -3.72%
2019-04-30 0 19 5.920 5.920 6.050 10,993,568 5.247 5.247 5.362 5.229 5.849 2,036,237 5.3990 -12.94%
2019-03-29 0 21 6.800 6.800 6.920 938,162 6.026 6.026 6.133 5.637 6.647 156,616 5.9902 1.49%
2019-02-28 0 17 6.700 6.280 6.700 1,124,088 5.938 5.566 5.938 5.699 6.753 179,409 6.2655 1.21%
2019-01-31 0 22 6.620 6.520 6.620 4,689,236 5.867 5.778 5.867 5.043 5.938 862,743 5.4353 2.95%
2018-12-31 0 19 6.430 6.400 6.690 5,342,044 5.699 5.672 5.929 5.681 6.080 896,820 5.9567 -5.16%
2018-11-30 0 22 6.780 6.710 6.790 13,168,662 6.009 5.947 6.018 5.761 6.425 2,160,356 6.0956 -4.37%
2018-10-31 0 21 7.090 6.960 7.070 12,879,406 6.283 6.168 6.266 6.026 7.914 1,970,792 6.5351 -18.51%
2018-09-28 0 19 8.700 - 8.310 4,969,000 7.710 - 7.365 7.356 8.065 640,908 7.7531 -2.25%
2018-08-31 0 23 8.900 8.300 8.900 15,477,078 7.888 7.356 7.888 6.514 8.969 1,966,481 7.8704 -4.61%
2018-07-31 0 21 9.330 8.190 9.330 4,721,144 8.269 7.258 8.269 7.888 8.419 570,047 8.2820 3.55%
2018-06-29 0 20 9.010 8.930 9.010 48,166,128 7.985 7.914 7.985 7.888 9.093 5,578,237 8.6347 -11.11%
2018-05-31 0 21 10.34 10.22 10.34 54,167,188 8.983 8.879 8.983 8.775 11.00 5,437,849 9.9611 -14.40%
2018-04-30 0 19 12.08 12.04 12.08 49,990,616 10.49 10.46 10.49 9.661 10.60 4,886,260 10.231 1.34%
2018-03-29 0 21 11.92 11.74 11.92 63,384,004 10.36 10.20 10.36 9.991 10.91 6,106,156 10.380 -1.49%
2018-02-28 0 18 12.10 12.00 12.12 57,658,220 10.51 10.43 10.53 9.782 11.28 5,508,754 10.467 -0.98%
2018-01-31 0 22 12.22 12.20 12.22 209,367,528 10.62 10.60 10.62 10.37 12.34 18,427,857 11.361 -5.86%
2017-12-29 0 19 12.98 12.98 13.00 118,783,736 11.28 11.28 11.29 9.192 11.29 11,366,971 10.450 21.31%
2017-11-30 0 22 10.70 10.56 10.70 19,639,880 9.296 9.174 9.296 9.070 9.904 2,108,056 9.3166 0.00%
2017-10-31 0 20 10.70 10.70 10.72 30,922,568 9.296 9.296 9.313 9.035 9.556 3,300,326 9.3695 -0.74%
2017-09-29 0 21 10.78 10.70 10.78 77,615,196 9.365 9.296 9.365 8.948 9.695 8,330,469 9.3170 -2.00%
2017-08-31 0 22 11.00 10.76 11.00 70,672,624 9.556 9.348 9.556 9.035 9.556 7,587,112 9.3148 1.29%
2017-07-31 0 21 10.86 10.64 10.80 39,262,740 9.435 9.244 9.383 9.122 9.730 4,181,119 9.3905 -1.27%
2017-06-30 0 22 11.00 10.84 11.00 39,813,134 9.556 9.417 9.556 9.005 9.904 4,162,245 9.5653 -2.75%
2017-05-31 0 20 11.48 11.18 11.50 63,864,896 9.827 9.570 9.844 9.570 10.05 6,515,755 9.8016 -0.52%
2017-04-28 0 17 11.54 11.30 11.54 60,113,044 9.878 9.673 9.878 9.313 10.87 6,057,804 9.9232 4.72%
2017-03-31 0 23 11.02 10.86 11.16 52,254,176 9.433 9.296 9.553 8.988 10.02 5,539,104 9.4337 -1.61%
2017-02-28 0 20 11.20 11.10 11.20 2,678,620 9.587 9.501 9.587 8.817 9.998 288,556 9.2828 4.67%
2017-01-27 0 19 10.70 10.32 10.70 2,198,576 9.159 8.834 9.159 8.765 10.08 236,452 9.2982 -5.31%
2016-12-30 0 20 11.30 11.10 11.30 15,815,809 9.673 9.501 9.673 8.885 10.49 1,657,901 9.5397 -2.59%
2016-11-30 0 17 11.60 11.58 11.60 245,449,164 9.929 9.912 9.929 8.217 10.19 26,943,174 9.1099

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top