Ping An Healthcare and Technology Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.510 | 5.625 | 5.285 | 5.525 | 5.525 | 9,777,654 |
| 2026-10-22 | 5.800 | 5.800 | 5.530 | 5.560 | 5.560 | 6,222,443 |
| 2026-10-21 | 5.845 | 5.905 | 5.790 | 5.795 | 5.795 | 4,491,618 |
| 2026-10-20 | 5.735 | 5.890 | 5.635 | 5.845 | 5.845 | 9,661,000 |
| 2026-10-16 | 5.830 | 6.040 | 5.725 | 5.735 | 5.735 | 7,550,800 |
| 2026-10-15 | 5.780 | 5.890 | 5.665 | 5.815 | 5.815 | 9,041,038 |
| 2026-10-14 | 5.740 | 5.850 | 5.625 | 5.780 | 5.780 | 6,807,312 |
| 2026-10-13 | 5.900 | 5.910 | 5.570 | 5.740 | 5.740 | 9,744,780 |
| 2026-10-12 | 6.015 | 6.070 | 5.875 | 5.895 | 5.895 | 6,987,221 |
| 2026-10-09 | 6.050 | 6.080 | 5.965 | 6.015 | 6.015 | 5,431,724 |
| 2026-10-08 | 6.105 | 6.290 | 5.930 | 5.960 | 5.960 | 7,485,101 |
| 2026-10-07 | 5.985 | 6.030 | 5.820 | 6.010 | 6.010 | 3,516,751 |
| 2026-10-06 | 6.010 | 6.120 | 5.970 | 5.980 | 5.980 | 2,610,169 |
| 2026-10-05 | 6.205 | 6.205 | 5.960 | 6.010 | 6.010 | 5,298,123 |
| 2026-10-02 | 6.330 | 6.330 | 6.040 | 6.160 | 6.160 | 3,651,822 |
| 2026-09-30 | 6.285 | 6.415 | 6.185 | 6.345 | 6.345 | 9,279,242 |
| 2026-09-29 | 6.100 | 6.455 | 6.095 | 6.330 | 6.330 | 22,818,434 |
| 2026-09-28 | 6.060 | 6.135 | 5.955 | 6.010 | 6.010 | 6,731,416 |
| 2026-09-25 | 6.045 | 6.075 | 5.860 | 6.065 | 6.065 | 3,057,951 |
| 2026-09-24 | 6.100 | 6.100 | 6.005 | 6.045 | 6.045 | 5,737,700 |
| 2026-09-23 | 6.220 | 6.220 | 6.050 | 6.100 | 6.100 | 7,167,850 |
| 2026-09-22 | 6.110 | 6.270 | 6.090 | 6.195 | 6.195 | 8,845,505 |
| 2026-09-21 | 6.180 | 6.260 | 6.055 | 6.115 | 6.115 | 10,578,064 |
| 2026-09-18 | 6.060 | 6.180 | 5.995 | 6.180 | 6.180 | 14,134,804 |
| 2026-09-17 | 5.960 | 6.060 | 5.880 | 6.010 | 6.010 | 8,596,468 |
| 2026-09-16 | 5.990 | 5.990 | 5.835 | 5.960 | 5.960 | 9,190,528 |
| 2026-09-15 | 6.160 | 6.160 | 5.905 | 5.990 | 5.990 | 11,245,700 |
| 2026-09-14 | 6.125 | 6.210 | 6.060 | 6.160 | 6.160 | 3,561,082 |
| 2026-09-11 | 6.085 | 6.165 | 5.965 | 6.125 | 6.125 | 5,800,596 |
| 2026-09-10 | 6.185 | 6.185 | 6.085 | 6.110 | 6.110 | 5,753,440 |
| 2026-09-09 | 6.555 | 6.555 | 6.150 | 6.185 | 6.185 | 14,424,627 |
| 2026-09-08 | 6.605 | 6.605 | 6.460 | 6.465 | 6.465 | 4,943,874 |
| 2026-09-07 | 6.550 | 6.610 | 6.460 | 6.595 | 6.595 | 5,738,408 |
| 2026-09-04 | 6.270 | 6.595 | 6.270 | 6.535 | 6.535 | 11,051,500 |
| 2026-09-03 | 6.350 | 6.420 | 6.255 | 6.260 | 6.260 | 6,508,114 |
| 2026-09-02 | 6.470 | 6.470 | 6.315 | 6.350 | 6.350 | 6,562,700 |
| 2026-09-01 | 6.415 | 6.530 | 6.325 | 6.475 | 6.475 | 7,301,050 |
| 2026-08-31 | 6.455 | 6.460 | 6.355 | 6.415 | 6.415 | 7,442,900 |
| 2026-08-28 | 6.560 | 6.610 | 6.460 | 6.475 | 6.475 | 6,713,050 |
| 2026-08-27 | 6.690 | 6.690 | 6.550 | 6.560 | 6.560 | 5,450,149 |
| 2026-08-26 | 6.670 | 6.915 | 6.640 | 6.645 | 6.645 | 15,197,637 |
| 2026-08-25 | 6.635 | 6.695 | 6.420 | 6.635 | 6.635 | 23,030,207 |
| 2026-08-24 | 6.735 | 6.750 | 6.560 | 6.635 | 6.635 | 8,509,292 |
| 2026-08-21 | 6.600 | 6.755 | 6.465 | 6.735 | 6.735 | 22,030,168 |
| 2026-08-20 | 7.130 | 7.190 | 6.580 | 6.580 | 6.580 | 42,766,602 |
| 2026-08-19 | 7.370 | 7.370 | 6.920 | 7.130 | 7.130 | 12,555,816 |
| 2026-08-18 | 7.460 | 7.460 | 7.100 | 7.325 | 7.325 | 10,383,986 |
| 2026-08-17 | 7.475 | 7.590 | 7.400 | 7.400 | 7.400 | 5,412,751 |
| 2026-08-14 | 7.600 | 7.745 | 7.355 | 7.465 | 7.465 | 8,103,300 |
| 2026-08-13 | 7.630 | 7.710 | 7.535 | 7.540 | 7.540 | 6,432,661 |
| 2026-08-12 | 7.740 | 7.775 | 7.620 | 7.705 | 7.705 | 5,630,373 |
| 2026-08-11 | 7.880 | 8.000 | 7.705 | 7.715 | 7.715 | 8,757,312 |
| 2026-08-10 | 7.680 | 8.005 | 7.675 | 7.870 | 7.870 | 10,825,304 |
| 2026-08-07 | 7.465 | 7.680 | 7.290 | 7.680 | 7.680 | 13,784,976 |
| 2026-08-06 | 7.930 | 7.930 | 7.455 | 7.465 | 7.465 | 14,010,111 |
| 2026-08-05 | 7.960 | 8.050 | 7.795 | 7.845 | 7.845 | 9,635,455 |
| 2026-08-04 | 7.800 | 8.020 | 7.740 | 7.830 | 7.830 | 10,925,100 |
| 2026-08-03 | 7.850 | 8.000 | 7.660 | 7.800 | 7.800 | 8,955,400 |
| 2026-07-31 | 7.750 | 7.960 | 7.400 | 7.820 | 7.820 | 18,205,611 |
| 2026-07-30 | 7.860 | 8.020 | 7.730 | 7.750 | 7.750 | 10,749,100 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-06 | 9.7000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.