Guangdong Kanghua Healthcare Group Co., Ltd. (HKG:3689)
Hong Kong · Delayed Price · Currency is HKD 2.040
+0.020 (0.99%)
At close: Mar 27, 2026
HKG:3689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.13 | 2.13 | 2.04 | 2.04 | 2.04 | 0.99% | 800 |
| Mar 26, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -5.16% | 83,800 |
| Mar 25, 2026 | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | 4.41% | 4,800 |
| Mar 24, 2026 | 2.06 | 2.06 | 2.01 | 2.04 | 2.04 | - | 16,200 |
| Mar 23, 2026 | 2.09 | 2.10 | 2.04 | 2.04 | 2.04 | -2.39% | 9,800 |
| Mar 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Mar 19, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Mar 18, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | - | 2,400 |
| Mar 17, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 1.46% | 400 |
| Mar 16, 2026 | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | 3.00% | 2,800 |
| Mar 13, 2026 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | - | 91,400 |
| Mar 12, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 2,600 |
| Mar 11, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 5.26% | 9,600 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | 5.56% | 3,200 |
| Mar 9, 2026 | 1.67 | 1.80 | 1.63 | 1.80 | 1.80 | -0.55% | 2,200 |
| Mar 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.50% | 5,200 |
| Mar 3, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -0.50% | 2,000 |
| Mar 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | - |
| Feb 27, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | 3.09% | 8,600 |
| Feb 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Feb 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 7.22% | 2,000 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | - |
| Feb 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 30, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.19% | 2,000 |
| Jan 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jan 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jan 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jan 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Jan 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 22, 2026 | 1.65 | 1.65 | 1.65 | 1.67 | 1.67 | 2.45% | 1,800 |
| Jan 21, 2026 | 1.57 | 1.62 | 1.57 | 1.63 | 1.63 | -4.68% | 600 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 32,200 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |