Ping An Healthcare and Technology Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	11.200	11.660	11.200	11.460	11.460	3,002,222
2024-08-09	11.200	11.540	11.060	11.480	11.480	3,448,325
2024-08-08	11.200	11.220	10.900	11.020	11.020	2,072,800
2024-08-07	11.280	11.380	11.080	11.200	11.200	1,976,667
2024-08-06	11.480	11.540	11.100	11.280	11.280	2,134,535
2024-08-05	10.880	11.540	10.860	11.220	11.220	2,842,405
2024-08-02	11.200	11.440	11.040	11.120	11.120	2,199,012
2024-08-01	11.520	11.520	11.220	11.320	11.320	1,514,400
2024-07-31	10.920	11.440	10.860	11.400	11.400	2,611,200
2024-07-30	11.120	11.320	10.900	11.000	11.000	2,969,300
2024-07-29	11.160	11.460	10.960	11.340	11.340	2,571,050
2024-07-26	10.940	11.260	10.760	11.160	11.160	2,203,196
2024-07-25	10.920	11.160	10.660	10.940	10.940	2,096,200
2024-07-24	11.160	11.360	10.940	11.000	11.000	3,840,400
2024-07-23	11.460	11.520	11.120	11.160	11.160	2,805,161
2024-07-22	11.080	11.480	11.080	11.440	11.440	2,488,962
2024-07-19	11.380	11.380	11.020	11.080	11.080	2,871,990
2024-07-18	11.400	11.600	11.240	11.380	11.380	3,724,837
2024-07-17	10.400	11.580	10.360	11.400	11.400	16,001,240
2024-07-16	10.360	10.460	10.040	10.400	10.400	4,491,930
2024-07-15	10.800	10.800	10.320	10.380	10.380	3,415,440
2024-07-12	10.560	10.900	10.560	10.800	10.800	3,051,158
2024-07-11	10.400	10.580	10.300	10.520	10.520	2,117,463
2024-07-10	10.480	10.760	10.280	10.320	10.320	2,302,427
2024-07-09	10.540	10.720	10.300	10.440	10.440	5,463,536
2024-07-08	10.800	10.880	10.520	10.680	10.680	3,758,552
2024-07-05	11.000	11.100	10.780	10.880	10.880	2,560,082
2024-07-04	11.360	11.500	10.860	11.000	11.000	6,778,630
2024-07-03	11.420	11.720	11.320	11.340	11.340	3,450,966
2024-07-02	11.440	11.660	11.140	11.220	11.220	4,771,632
2024-06-28	11.380	11.880	11.300	11.440	11.440	2,813,182
2024-06-27	11.600	11.720	11.320	11.380	11.380	6,134,239
2024-06-26	11.120	11.880	11.000	11.780	11.780	7,377,454
2024-06-25	11.520	11.600	11.060	11.160	11.160	4,237,709
2024-06-24	11.600	11.600	11.060	11.540	11.540	5,544,900
2024-06-21	11.880	11.880	11.480	11.580	11.580	4,249,278
2024-06-20	11.700	12.020	11.660	11.860	11.860	5,703,350
2024-06-19	11.460	11.720	11.220	11.700	11.700	3,438,250
2024-06-18	11.420	11.600	11.220	11.260	11.260	2,686,696
2024-06-17	11.960	12.000	11.320	11.440	11.440	7,013,178
2024-06-14	11.420	12.100	11.220	11.960	11.960	11,034,843
2024-06-13	11.140	11.560	11.120	11.500	11.500	3,039,466
2024-06-12	11.460	11.600	11.060	11.260	11.260	4,757,277
2024-06-11	11.320	11.540	11.140	11.460	11.460	4,342,996
2024-06-07	11.680	11.920	11.440	11.440	11.440	4,795,876
2024-06-06	11.720	11.960	11.500	11.580	11.580	3,448,278
2024-06-05	11.600	11.840	11.380	11.580	11.580	2,219,809
2024-06-04	11.460	11.720	11.200	11.600	11.600	2,182,207
2024-06-03	11.300	11.680	11.300	11.480	11.480	5,371,415
2024-05-31	12.100	12.180	11.200	11.200	11.200	7,135,314
2024-05-30	11.800	12.100	11.700	11.920	11.920	5,839,210
2024-05-29	12.100	12.160	11.820	11.820	11.820	3,110,100
2024-05-28	11.640	12.540	11.640	11.980	11.980	7,217,324
2024-05-27	11.380	11.720	11.200	11.620	11.620	3,862,360
2024-05-24	11.920	12.020	11.380	11.380	11.380	5,813,681
2024-05-23	11.860	11.960	11.500	11.920	11.920	5,528,871
2024-05-22	12.060	12.380	12.020	12.060	12.060	3,766,480
2024-05-21	12.740	12.800	12.020	12.060	12.060	7,283,322
2024-05-20	12.840	12.960	12.640	12.960	12.960	7,378,703
2024-05-17	12.260	12.980	12.080	12.680	12.680	7,197,572

← NewerPage 10 of 21 · 1,234 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.