Guangdong Kanghua Healthcare Group Co., Ltd. (HKG:3689)
Hong Kong · Delayed Price · Currency is HKD 1.785
+0.005 (0.28%)
Aug 12, 2026, 11:07 AM HKT
HKG:3689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 1,200 |
| Jul 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Jul 10, 2026 | 1.89 | 1.90 | 1.76 | 1.76 | 1.76 | 0.57% | 10,200 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 3,600 |
| Jul 8, 2026 | 1.70 | 2.10 | 1.70 | 1.71 | 1.71 | 11.76% | 67,000 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 8,000 |
| Jul 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 600 |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1,400 |
| Jul 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jun 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jun 29, 2026 | 2.10 | 2.10 | 1.53 | 1.53 | 1.53 | 0.66% | 800 |
| Jun 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 2,200 |
| Jun 25, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | 33,200 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.35 | 1.60 | 1.60 | -1.84% | 43,800 |
| Jun 23, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | 57,200 |
| Jun 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.65 | - | - |
| Jun 18, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.65 | -2.13% | 800 |
| Jun 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.69 | - | - |
| Jun 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.69 | - | - |
| Jun 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.69 | - | - |
| Jun 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.69 | - | - |
| Jun 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.69 | - | - |
| Jun 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.69 | - | - |
| Jun 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.69 | -1.05% | 5,800 |
| Jun 8, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.70 | - | 18,200 |
| Jun 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.70 | - | 100,200 |
| Jun 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.70 | - | - |
| Jun 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.70 | - | - |
| Jun 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.70 | - | - |
| Jun 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.70 | - | - |
| May 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.70 | -1.55% | 800 |