Guangdong Kanghua Healthcare Group Co., Ltd. (HKG:3689)
Hong Kong · Delayed Price · Currency is HKD 1.880
0.00 (0.00%)
At close: Oct 13, 2026
HKG:3689 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 9, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | - | 12,200 |
| Oct 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.62% | - |
| Oct 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 200 |
| Oct 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | 200 |
| Sep 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| Sep 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 24, 2026 | 1.88 | 1.88 | 1.68 | 1.68 | 1.68 | -8.20% | 9,200 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.10% | - |
| 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 | - | - |