Wenzhou Kangning Hospital Co., Ltd. - 2120.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.3	11.4	11.4	11.5	11.3	82,300
November 06, 2025	11.44	11.5	11.5	11.7	11.3	66,300
November 05, 2025	11.27	11.27	11.27	11.27	11.27	0
November 04, 2025	11.33	11.33	11.33	11.33	11.33	0
November 03, 2025	11.36	11.36	11.36	11.36	11.36	0
October 31, 2025	11.3	11.36	11.36	11.36	11.3	22,700
October 30, 2025	11.17	11.2	11.2	11.2	11.1	37,500
October 28, 2025	10.61	10.88	10.88	10.88	10.61	3,000
October 27, 2025	11.19	11.19	11.19	11.19	11.19	0
October 24, 2025	10.85	11.2	11.2	11.2	10.85	15,700
October 23, 2025	10.83	10.84	10.84	10.85	10.83	11,100
October 22, 2025	10.83	10.83	10.83	10.83	10.83	2,000
October 21, 2025	10.61	11	11	11	10.61	3,700
October 20, 2025	10.66	10.88	10.88	10.88	10.65	5,100
October 17, 2025	10.62	10.77	10.77	10.77	10.62	11,800
October 16, 2025	10.59	10.8	10.6	10.8	10.59	3,200
October 15, 2025	10.3	10.3	10.11	10.3	10.29	11,100
October 14, 2025	10.25	10.24	10.05	10.25	10.24	200
October 13, 2025	10	10.25	10.06	10.34	10	15,400
October 10, 2025	10.83	10.37	10.18	10.83	10.01	15,800
October 09, 2025	11.19	10.88	10.88	11.19	10.88	200
October 08, 2025	10.85	10.88	10.86	10.88	10.85	4,800
October 03, 2025	11.48	11.48	11.48	11.48	11.48	100
October 02, 2025	11.49	11.49	11.49	11.49	11.49	0
September 30, 2025	11.29	11.49	11.49	11.49	10.81	28,100
September 29, 2025	10.71	11.14	11.14	11.15	10.7	14,500
September 26, 2025	10.82	11.04	11.04	11.38	10.81	12,700
September 25, 2025	10.71	11.03	11.03	11.03	10.71	1,100
September 24, 2025	10.71	11.3	11.3	11.3	10.71	500
September 23, 2025	11.38	10.98	10.98	11.38	10.98	1,900
September 22, 2025	10.86	11.37	11.37	11.37	10.86	24,400
September 19, 2025	11.3	10.88	10.88	11.3	10.88	500
September 18, 2025	11.3	11.3	11.3	11.3	11.3	0
September 17, 2025	10.9	11.33	11.33	11.4	10.9	121,900
September 16, 2025	10.98	11.21	11.21	11.45	10.98	43,100
September 15, 2025	11.3	11.27	11.27	11.33	11.27	14,600
September 12, 2025	11.07	11.3	11.3	11.3	11.07	25,600
September 11, 2025	10.8	11.1	11.1	11.1	10.8	39,500
September 10, 2025	11.1	11.03	11.03	11.1	10.78	53,700
September 09, 2025	11.04	11.19	11.19	11.2	11.04	21,400
September 08, 2025	10.7	11.04	11.04	11.04	10.7	90,000
September 05, 2025	10.72	10.8	10.8	11.04	10.58	71,600
September 04, 2025	10.8	11	11	11.04	10.5	147,900
September 03, 2025	10.03	10.5	10.5	10.5	10.03	125,600
September 02, 2025	10.5	10.42	10.42	10.5	10.42	6,400
September 01, 2025	10.48	10.48	10.48	10.48	10.48	0
August 29, 2025	10.42	10.48	10.48	10.6	10.2	115,700
August 28, 2025	10.36	10.59	10.59	10.6	10.36	18,600
August 27, 2025	10.57	10.57	10.57	10.66	10.16	45,800
August 26, 2025	10.36	10.41	10.41	10.5	10.35	393,500
August 25, 2025	10.36	10.35	10.35	10.36	10.01	36,800
August 22, 2025	10.55	10.36	10.36	10.55	10.2	53,700
August 21, 2025	10.74	10.54	10.54	10.74	10.32	199,600
August 20, 2025	10.1	10.74	10.74	10.74	10	180,900
August 19, 2025	9.74	10.14	10.14	10.18	9.72	143,100
August 18, 2025	9.68	9.7	9.7	9.8	9.6	72,400
August 15, 2025	9.12	9.6	9.6	9.66	9.12	101,000
August 14, 2025	9.1	9.2	9.2	9.2	9	96,500
August 13, 2025	8.99	9.1	9.1	9.14	8.99	39,200
August 12, 2025	9	8.99	8.99	9	8.99	8,200

Wenzhou Kangning Hospital Co., Ltd. (2120.HK) HKSE