Guangdong Kanghua Healthcare Group Co., Ltd. (HKG:3689)
Hong Kong · Delayed Price · Currency is HKD 2.050
-0.100 (-4.65%)
May 15, 2026, 3:59 PM HKT
HKG:3689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -4.65% | 40,000 |
| May 14, 2026 | 2.20 | 2.28 | 2.15 | 2.15 | 2.15 | 1.42% | 34,600 |
| May 13, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 2.42% | 3,000 |
| May 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| May 11, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | - |
| May 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| May 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| May 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 105,400 |
| May 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| May 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Apr 30, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Apr 28, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 62,800 |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.49% | - |
| Apr 24, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.47% | 20,200 |
| Apr 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,200 |
| Apr 22, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | - | 4,200 |
| Apr 21, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 5,200 |
| Apr 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 1,200 |
| Apr 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 15, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 4,200 |
| Apr 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Apr 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Apr 10, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 2.46% | 1,600 |
| Apr 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Apr 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Apr 2, 2026 | 2.19 | 2.19 | 2.03 | 2.03 | 2.03 | - | 400 |
| Apr 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| Mar 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 30, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 13,200 |
| 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 |