Ping An Healthcare and Technology Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 12.320 | 12.560 | 12.080 | 12.220 | 12.220 | 4,536,561 |
| 2024-05-14 | 12.040 | 12.660 | 12.040 | 12.260 | 12.260 | 6,486,812 |
| 2024-05-13 | 12.060 | 12.300 | 11.800 | 12.200 | 12.200 | 3,816,030 |
| 2024-05-10 | 12.140 | 12.240 | 11.780 | 12.100 | 12.100 | 5,427,564 |
| 2024-05-09 | 11.640 | 12.160 | 11.640 | 12.140 | 12.140 | 4,417,200 |
| 2024-05-08 | 11.980 | 11.980 | 11.380 | 11.620 | 11.620 | 5,409,176 |
| 2024-05-07 | 12.120 | 12.120 | 11.880 | 11.980 | 11.980 | 3,575,505 |
| 2024-05-06 | 12.160 | 12.420 | 11.920 | 12.120 | 12.120 | 5,901,811 |
| 2024-05-03 | 12.400 | 12.420 | 12.000 | 12.320 | 12.320 | 7,335,799 |
| 2024-05-02 | 11.000 | 12.080 | 11.000 | 12.040 | 12.040 | 7,162,629 |
| 2024-04-30 | 11.240 | 11.400 | 10.920 | 11.140 | 11.140 | 7,631,103 |
| 2024-04-29 | 11.200 | 11.580 | 11.040 | 11.220 | 11.220 | 6,790,955 |
| 2024-04-26 | 10.480 | 11.120 | 10.480 | 11.040 | 11.040 | 11,199,162 |
| 2024-04-25 | 10.480 | 10.760 | 10.380 | 10.480 | 10.480 | 5,250,819 |
| 2024-04-24 | 10.600 | 10.600 | 10.260 | 10.520 | 10.520 | 4,931,371 |
| 2024-04-23 | 10.180 | 10.600 | 10.180 | 10.460 | 10.460 | 4,629,793 |
| 2024-04-22 | 10.080 | 10.300 | 9.880 | 10.180 | 10.180 | 4,775,726 |
| 2024-04-19 | 9.960 | 10.080 | 9.640 | 9.780 | 9.780 | 6,959,444 |
| 2024-04-18 | 9.740 | 10.300 | 9.640 | 10.080 | 10.080 | 7,821,533 |
| 2024-04-17 | 9.900 | 10.060 | 9.630 | 9.750 | 9.750 | 5,341,300 |
| 2024-04-16 | 10.180 | 10.220 | 9.680 | 9.720 | 9.720 | 7,323,021 |
| 2024-04-15 | 10.380 | 10.400 | 10.080 | 10.300 | 10.300 | 3,965,260 |
| 2024-04-12 | 11.040 | 11.060 | 10.240 | 10.280 | 10.280 | 7,506,803 |
| 2024-04-11 | 11.260 | 11.260 | 10.880 | 11.080 | 11.080 | 4,858,060 |
| 2024-04-10 | 11.320 | 11.640 | 11.300 | 11.420 | 11.420 | 3,612,794 |
| 2024-04-09 | 11.300 | 11.500 | 11.300 | 11.400 | 11.400 | 2,856,350 |
| 2024-04-08 | 11.080 | 11.660 | 11.060 | 11.140 | 11.140 | 3,735,425 |
| 2024-04-05 | 11.480 | 11.500 | 11.040 | 11.100 | 11.100 | 3,140,547 |
| 2024-04-03 | 12.200 | 12.320 | 11.440 | 11.500 | 11.500 | 7,446,200 |
| 2024-04-02 | 12.200 | 12.400 | 12.000 | 12.280 | 12.280 | 4,696,675 |
| 2024-03-28 | 11.900 | 12.180 | 11.740 | 11.800 | 11.800 | 3,843,277 |
| 2024-03-27 | 12.100 | 12.220 | 11.780 | 11.820 | 11.820 | 5,062,400 |
| 2024-03-26 | 12.220 | 12.600 | 12.140 | 12.180 | 12.180 | 3,019,765 |
| 2024-03-25 | 12.720 | 12.780 | 11.980 | 12.400 | 12.400 | 4,795,414 |
| 2024-03-22 | 13.120 | 13.380 | 12.720 | 12.820 | 12.820 | 7,510,214 |
| 2024-03-21 | 12.440 | 13.460 | 12.400 | 13.140 | 13.140 | 9,901,150 |
| 2024-03-20 | 12.080 | 12.360 | 11.900 | 12.300 | 12.300 | 3,971,500 |
| 2024-03-19 | 12.500 | 12.500 | 12.100 | 12.180 | 12.180 | 3,131,141 |
| 2024-03-18 | 11.760 | 12.660 | 11.620 | 12.560 | 12.560 | 6,150,739 |
| 2024-03-15 | 11.580 | 11.860 | 11.540 | 11.760 | 11.760 | 3,398,887 |
| 2024-03-14 | 11.900 | 12.240 | 11.520 | 11.620 | 11.620 | 3,228,600 |
| 2024-03-13 | 12.220 | 12.280 | 11.800 | 11.880 | 11.880 | 4,126,749 |
| 2024-03-12 | 11.600 | 12.300 | 11.540 | 12.300 | 12.300 | 5,691,407 |
| 2024-03-11 | 11.200 | 11.660 | 11.200 | 11.600 | 11.600 | 2,803,900 |
| 2024-03-08 | 11.200 | 11.480 | 11.120 | 11.180 | 11.180 | 3,741,548 |
| 2024-03-07 | 11.400 | 11.500 | 11.160 | 11.180 | 11.180 | 3,184,988 |
| 2024-03-06 | 11.100 | 11.620 | 11.060 | 11.400 | 11.400 | 4,616,662 |
| 2024-03-05 | 11.980 | 11.980 | 11.080 | 11.080 | 11.080 | 7,274,975 |
| 2024-03-04 | 12.000 | 12.280 | 11.900 | 12.200 | 12.200 | 4,173,442 |
| 2024-03-01 | 12.060 | 12.260 | 11.880 | 12.000 | 12.000 | 15,927,778 |
| 2024-02-29 | 11.800 | 12.420 | 11.800 | 12.140 | 12.140 | 50,479,194 |
| 2024-02-28 | 12.460 | 12.680 | 12.100 | 12.140 | 12.140 | 4,153,480 |
| 2024-02-27 | 12.100 | 12.540 | 11.800 | 12.480 | 12.480 | 4,751,487 |
| 2024-02-26 | 12.520 | 12.840 | 12.320 | 12.400 | 12.400 | 4,859,691 |
| 2024-02-23 | 12.700 | 12.740 | 12.420 | 12.660 | 12.660 | 3,198,787 |
| 2024-02-22 | 12.500 | 12.720 | 12.240 | 12.700 | 12.700 | 3,871,000 |
| 2024-02-21 | 12.040 | 12.760 | 11.800 | 12.500 | 12.500 | 4,986,158 |
| 2024-02-20 | 11.920 | 12.200 | 11.680 | 12.160 | 12.160 | 3,585,900 |
| 2024-02-19 | 12.280 | 12.300 | 11.880 | 12.020 | 12.020 | 3,484,350 |
| 2024-02-16 | 11.320 | 12.540 | 11.000 | 12.420 | 12.420 | 5,461,299 |
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.