Skip to main content
Guangdong Kanghua Healthcare Group Co., Ltd. (HKG:3689)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.900
+0.100 (5.56%)
Mar 10, 2026, 2:43 PM HKT

HKG:3689 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.901.901.861.86-3.33%3,200
Mar 9, 20261.671.801.631.801.80-0.55%2,200
Mar 6, 20261.811.811.811.811.81--
Mar 5, 20261.811.811.811.811.81--
Mar 4, 20261.811.811.811.811.81-9.50%5,200
Mar 3, 20261.992.001.992.002.00-0.50%2,000
Mar 2, 20262.012.012.012.012.010.50%-
Feb 27, 20262.032.032.002.002.003.09%8,600
Feb 26, 20261.941.941.941.941.940.52%-
Feb 25, 20261.931.931.931.931.937.22%2,000
Feb 24, 20261.801.801.801.801.805.88%-
Feb 23, 20261.701.701.701.701.70--
Feb 20, 20261.701.701.701.701.70--
Feb 16, 20261.701.701.701.701.70--
Feb 13, 20261.701.701.701.701.70--
Feb 12, 20261.701.701.701.701.70--
Feb 11, 20261.701.701.701.701.70--
Feb 10, 20261.701.701.701.701.70--
Feb 9, 20261.701.701.701.701.70--
Feb 6, 20261.701.701.701.701.70--
Feb 5, 20261.701.701.701.701.70--
Feb 4, 20261.701.701.701.701.70--
Feb 3, 20261.701.701.701.701.70--
Feb 2, 20261.701.701.701.701.70--
Jan 30, 20261.691.701.691.701.701.19%2,000
Jan 29, 20261.681.681.681.681.68--
Jan 28, 20261.681.681.681.681.68--
Jan 27, 20261.681.681.681.681.68--
Jan 26, 20261.681.681.681.681.680.60%-
Jan 23, 20261.671.671.671.671.67--
Jan 22, 20261.651.651.651.671.672.45%1,800
Jan 21, 20261.571.621.571.631.63-4.68%600
Jan 20, 20261.801.801.711.711.71-5.00%32,200
Jan 19, 20261.801.801.801.801.80--
Jan 16, 20261.801.801.801.801.80--
Jan 15, 20261.801.801.801.801.80--
Jan 14, 20261.801.801.801.801.80--
Jan 13, 20261.801.801.801.801.80--
Jan 12, 20261.801.801.801.801.80--
Jan 9, 20261.731.801.731.801.805.88%5,200
Jan 8, 20261.701.701.701.701.70-6.59%400
Jan 7, 20261.821.821.821.821.821.11%-
Jan 6, 20261.801.801.801.801.804.65%800
Jan 5, 20261.721.721.721.721.72--
Jan 2, 20261.721.721.521.721.72-0.58%14,200
Dec 31, 20251.731.731.731.731.73--
Dec 30, 20251.731.731.731.731.73-1.14%420
Dec 29, 20251.751.751.751.751.75--
Dec 24, 20251.751.751.751.751.75--
Dec 23, 20251.951.951.731.751.75-10.26%1,200
Dec 22, 20251.951.951.951.951.95--
Dec 19, 20251.951.951.951.951.95--
Dec 18, 20251.951.951.951.951.95--
Dec 17, 20251.951.951.951.951.95--
Dec 16, 20251.951.951.951.951.95--
Dec 15, 20251.951.951.951.951.95--
Dec 12, 20251.951.951.951.951.955.98%2,200
Dec 11, 20251.831.831.831.841.84-9.80%10,200
Dec 10, 20252.042.042.042.042.04-400
Dec 9, 20252.042.042.042.042.04-1,000
Dec 8, 20252.172.172.042.042.04-1.45%4,400
Dec 5, 20252.072.132.022.072.0715.00%243,800
Dec 4, 20251.801.801.801.801.80--
Dec 3, 20251.801.801.801.801.800.56%-
Dec 2, 20251.791.791.791.791.79-0.56%600
Dec 1, 20251.801.801.801.801.80--
Nov 28, 20251.801.801.801.801.80--
Nov 27, 20251.801.801.801.801.80-200
Nov 26, 20252.202.201.701.801.80-7.69%400
Nov 25, 20251.951.951.951.951.95--
Nov 24, 20251.951.951.951.951.95--
Nov 21, 20251.951.951.951.951.95--
Nov 20, 20251.991.991.951.951.95-2.01%4,000
Nov 19, 20251.991.991.991.991.99--
Nov 18, 20251.901.991.811.991.994.74%2,600
Nov 17, 20251.901.901.901.901.90-200
Nov 14, 20251.901.901.901.901.90--
Nov 13, 20251.901.901.901.901.90--
Nov 12, 20251.901.901.901.901.90--
Nov 11, 20251.901.901.901.901.90-400
Nov 10, 20251.901.901.901.901.90-400
Nov 7, 20251.901.901.901.901.90-10,000
Nov 6, 20251.901.901.901.901.90--
Nov 5, 20251.901.901.901.901.90--
Nov 4, 20252.002.001.901.901.90-4.04%400
Nov 3, 20251.981.981.981.981.98--
Oct 31, 20251.981.981.981.981.98--
Oct 30, 20251.981.981.981.981.98--
Oct 28, 20251.981.981.981.981.98--
Oct 27, 20251.981.981.981.981.98--
Oct 24, 20251.981.981.981.981.98--
Oct 23, 20251.981.981.981.981.98--
Oct 22, 20251.981.981.981.981.98--
Oct 21, 20252.192.192.191.981.98-200
Oct 20, 20251.981.981.981.981.98--
Oct 17, 20251.981.981.981.981.98--
Oct 16, 20251.981.991.981.981.98-0.50%400
Oct 15, 20251.952.051.951.991.992.05%7,000
Oct 14, 20251.961.961.951.951.95-5,000
Oct 13, 20251.941.951.941.951.95-1,600