Wenzhou Kangning Hospital Co., Ltd. (HKG:2120)
Hong Kong · Delayed Price · Currency is HKD 10.18
+0.08 (0.79%)
Sep 2, 2026, 2:49 PM HKT
Wenzhou Kangning Hospital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.51% | 19,500 |
| Aug 31, 2026 | 9.80 | 9.95 | 9.70 | 9.95 | 9.95 | 3.86% | 30,600 |
| Aug 28, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 1,100 |
| Aug 27, 2026 | 9.33 | 9.60 | 9.33 | 9.58 | 9.58 | 2.68% | 33,300 |
| Aug 26, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | - |
| Aug 25, 2026 | 9.25 | 9.34 | 9.25 | 9.33 | 9.33 | 2.92% | 8,300 |
| Aug 24, 2026 | 8.98 | 9.06 | 8.98 | 9.07 | 9.07 | 1.68% | 8,800 |
| Aug 21, 2026 | 8.88 | 8.90 | 8.81 | 8.92 | 8.92 | -0.89% | 21,900 |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.59% | 200 |
| Aug 19, 2026 | 8.55 | 8.55 | 8.55 | 8.60 | 8.60 | 1.18% | 15,000 |
| Aug 18, 2026 | 8.30 | 8.41 | 8.30 | 8.50 | 8.50 | 2.41% | 11,300 |
| Aug 17, 2026 | 8.20 | 8.50 | 8.20 | 8.30 | 8.30 | 2.22% | 7,400 |
| Aug 14, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 13, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 11, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 10, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 6, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 5, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 4, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 3, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Jul 31, 2026 | 8.15 | 8.15 | 8.09 | 8.12 | 8.12 | 1.12% | 34,800 |
| Jul 30, 2026 | 8.00 | 8.05 | 8.00 | 8.03 | 8.03 | 1.65% | 500 |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 24, 2026 | 7.89 | 7.90 | 7.89 | 7.90 | 7.90 | 9.72% | 8,600 |
| Jul 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 20, 2026 | 8.04 | 8.05 | 7.10 | 7.20 | 7.20 | -1.37% | 2,700 |
| Jul 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | 47,800 |
| Jul 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.56% | 100 |
| Jul 14, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.14% | - |
| Jul 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 8, 2026 | 7.10 | 7.12 | 7.09 | 7.10 | 7.10 | 1.43% | 20,000 |
| Jul 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 9,300 |
| Jul 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.14% | 24,900 |
| Jul 2, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.30 | -0.13% | - |
| Jun 30, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.31 | - | - |
| Jun 29, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.31 | - | - |
| Jun 26, 2026 | 7.51 | 7.68 | 7.51 | 7.68 | 7.31 | -0.13% | 2,900 |
| Jun 25, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.32 | - | - |
| Jun 24, 2026 | 7.70 | 7.80 | 7.69 | 7.69 | 7.32 | -1.41% | 2,800 |
| Jun 23, 2026 | 8.00 | 8.15 | 7.80 | 7.80 | 7.43 | -7.14% | 15,400 |