Guangdong Kanghua Healthcare Group Co., Ltd. (HKG:3689)
Hong Kong · Delayed Price · Currency is HKD 1.830
+0.060 (3.39%)
Sep 21, 2026, 11:52 AM HKT
HKG:3689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |
| Sep 21, 2026 | 1.93 | 1.93 | 1.77 | 1.77 | 1.77 | -7.81% | 15,600 |
| Sep 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 1,000 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 400 |
| Sep 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 400 |
| Aug 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 14.80% | - |
| Aug 21, 2026 | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -7.28% | 14,200 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 400 |
| Aug 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Aug 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 5, 2026 | 2.01 | 2.01 | 1.78 | 1.78 | 1.78 | -11.44% | 600 |
| Aug 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Aug 3, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jul 31, 2026 | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | 5.79% | 24,000 |
| Jul 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Jul 27, 2026 | 2.15 | 2.15 | 1.89 | 1.89 | 1.89 | 0.53% | 800 |
| Jul 24, 2026 | 2.10 | 2.10 | 1.88 | 1.88 | 1.88 | -6.00% | 63,200 |
| Jul 23, 2026 | 2.02 | 2.10 | 1.77 | 2.00 | 2.00 | 10.50% | 12,600 |
| Jul 22, 2026 | 2.01 | 2.02 | 1.77 | 1.81 | 1.81 | -2.16% | 6,200 |
| Jul 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3,000 |
| Jul 17, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 3.93% | 5,200 |
| Jul 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |