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
2024-02-15	11.500	11.500	10.820	11.260	11.260	4,310,895
2024-02-14	11.240	11.260	10.600	11.260	11.260	4,640,448
2024-02-09	11.700	11.700	11.040	11.300	11.300	1,473,977
2024-02-08	11.680	11.940	11.420	11.780	11.780	3,837,380
2024-02-07	11.680	12.180	11.300	11.540	11.540	7,738,861
2024-02-06	10.900	11.500	10.900	11.500	11.500	6,199,756
2024-02-05	10.900	11.180	10.660	10.980	10.980	3,830,184
2024-02-02	11.360	11.780	10.940	11.000	11.000	4,627,198
2024-02-01	11.180	11.580	10.840	11.140	11.140	7,145,718
2024-01-31	12.200	12.260	10.900	11.180	11.180	13,081,825
2024-01-30	12.940	12.940	12.160	12.200	12.200	4,330,519
2024-01-29	12.980	13.340	12.740	12.940	12.940	4,030,210
2024-01-26	13.600	13.680	12.840	12.980	12.980	3,559,770
2024-01-25	13.940	13.940	13.320	13.600	13.600	5,248,648
2024-01-24	13.440	13.940	13.200	13.940	13.940	7,518,874
2024-01-23	12.600	13.440	12.320	13.440	13.440	12,719,565
2024-01-22	14.000	14.220	12.560	12.740	12.740	10,195,818
2024-01-19	14.200	14.280	13.520	14.080	14.080	9,792,724
2024-01-18	14.980	15.100	13.640	13.840	13.840	10,903,300
2024-01-17	16.000	16.000	14.900	15.180	15.180	6,963,858
2024-01-16	16.280	16.320	15.700	16.000	16.000	2,956,406
2024-01-15	16.240	16.380	16.020	16.360	16.360	1,209,957
2024-01-12	16.400	16.540	16.080	16.240	16.240	2,086,729
2024-01-11	16.440	16.680	16.300	16.460	16.460	2,267,728
2024-01-10	16.460	16.520	16.200	16.440	16.440	2,950,873
2024-01-09	16.520	16.680	16.340	16.460	16.460	1,854,149
2024-01-08	16.940	17.000	16.280	16.520	16.520	3,189,802
2024-01-05	17.320	17.320	16.860	16.940	16.940	1,589,280
2024-01-04	17.280	17.400	17.140	17.240	17.240	1,398,634
2024-01-03	17.580	17.580	17.060	17.540	17.540	2,669,706
2024-01-02	18.140	18.220	17.420	17.600	17.600	1,727,200
2023-12-29	17.560	18.260	17.560	17.760	17.760	2,895,749
2023-12-28	16.680	17.780	16.520	17.540	17.540	5,237,711
2023-12-27	16.540	16.780	16.340	16.620	16.620	2,773,362
2023-12-22	16.940	16.940	16.440	16.540	16.540	4,071,745
2023-12-21	16.900	17.080	16.760	16.920	16.920	2,189,041
2023-12-20	17.400	17.400	16.880	17.000	17.000	4,560,455
2023-12-19	17.560	17.560	17.160	17.400	17.400	2,196,500
2023-12-18	17.680	17.820	17.360	17.560	17.560	2,571,261
2023-12-15	18.460	18.460	17.640	17.880	17.880	3,412,342
2023-12-14	18.000	18.400	18.000	18.060	18.060	3,354,216
2023-12-13	17.900	18.300	17.820	17.980	17.980	1,636,716
2023-12-12	18.300	18.460	17.980	18.060	18.060	2,601,262
2023-12-11	18.120	18.320	17.500	18.220	18.220	5,081,086
2023-12-08	18.200	18.740	18.000	18.120	18.120	8,471,840
2023-12-07	17.680	18.180	17.240	18.080	18.080	4,385,019
2023-12-06	17.440	17.760	17.300	17.460	17.460	2,551,502
2023-12-05	17.100	17.680	17.000	17.620	17.620	4,075,526
2023-12-04	17.380	17.460	16.760	16.980	16.980	3,107,160
2023-12-01	17.460	17.560	17.020	17.240	17.240	3,941,758
2023-11-30	18.060	18.060	17.100	17.460	17.460	9,509,158
2023-11-29	18.120	18.120	17.620	17.880	17.880	3,783,262
2023-11-28	18.080	18.320	17.640	18.120	18.120	2,829,140
2023-11-27	18.200	18.380	18.000	18.080	18.080	1,633,948
2023-11-24	18.220	18.320	17.880	18.040	18.040	1,890,265
2023-11-23	18.140	18.420	17.820	18.400	18.400	1,743,700
2023-11-22	18.260	18.260	17.800	18.140	18.140	2,874,772
2023-11-21	19.000	19.000	18.180	18.260	18.260	4,036,125
2023-11-20	18.480	18.980	18.240	18.940	18.940	3,650,095
2023-11-17	18.260	18.920	18.000	18.480	18.480	2,285,013

← NewerPage 12 of 21 · 1,229 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.