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
2023-11-16	19.000	19.100	18.520	18.820	18.820	1,928,252
2023-11-15	18.920	19.400	18.860	18.900	18.900	3,581,111
2023-11-14	18.460	19.100	18.460	18.720	18.720	1,295,320
2023-11-13	18.400	18.820	18.160	18.640	18.640	1,438,018
2023-11-10	18.360	18.480	18.120	18.400	18.400	1,500,406
2023-11-09	18.640	18.860	18.200	18.460	18.460	2,099,948
2023-11-08	18.020	18.720	18.020	18.640	18.640	2,102,486
2023-11-07	18.900	18.900	18.100	18.300	18.300	4,776,335
2023-11-06	18.640	19.180	18.640	18.900	18.900	4,185,775
2023-11-03	18.300	18.980	18.300	18.640	18.640	1,953,592
2023-11-02	18.260	18.560	18.060	18.320	18.320	2,066,310
2023-11-01	18.600	18.600	17.420	18.260	18.260	2,110,033
2023-10-31	18.380	18.520	18.040	18.300	18.300	1,997,477
2023-10-30	17.640	18.540	17.640	18.380	18.380	2,691,000
2023-10-27	17.480	18.160	17.480	18.020	18.020	2,174,349
2023-10-26	17.340	17.600	17.220	17.480	17.480	2,064,411
2023-10-25	17.600	17.680	17.300	17.520	17.520	3,500,801
2023-10-24	17.320	17.440	16.900	17.240	17.240	3,944,409
2023-10-20	16.900	17.460	16.660	17.380	17.380	3,236,751
2023-10-19	17.600	17.600	16.900	16.940	16.940	3,474,620
2023-10-18	17.960	17.960	17.500	17.660	17.660	2,028,471
2023-10-17	17.880	18.140	17.840	17.920	17.920	1,175,399
2023-10-16	18.300	18.360	17.720	17.880	17.880	2,544,830
2023-10-13	18.280	18.620	18.220	18.400	18.400	1,112,162
2023-10-12	18.800	19.020	18.320	18.700	18.700	2,642,904
2023-10-11	18.500	19.100	18.500	18.780	18.780	3,399,016
2023-10-10	18.540	19.000	18.340	18.400	18.400	1,814,984
2023-10-09	18.340	18.800	18.340	18.560	18.560	1,611,410
2023-10-06	18.000	18.800	18.000	18.580	18.580	2,956,400
2023-10-05	17.700	18.200	17.680	17.900	17.900	1,001,713
2023-10-04	17.800	18.060	17.640	17.900	17.900	1,051,408
2023-10-03	17.860	18.040	17.540	18.000	18.000	1,515,018
2023-09-29	17.680	18.520	17.680	18.280	18.280	2,010,418
2023-09-28	17.680	17.940	17.440	17.680	17.680	2,409,018
2023-09-27	17.800	18.120	17.680	17.860	17.860	2,162,029
2023-09-26	17.940	18.160	17.780	17.900	17.900	2,684,072
2023-09-25	18.000	18.320	17.920	18.020	18.020	1,263,160
2023-09-22	17.940	18.320	17.580	18.300	18.300	1,989,197
2023-09-21	18.340	18.340	17.700	17.940	17.940	2,537,160
2023-09-20	18.600	18.640	18.280	18.340	18.340	1,296,522
2023-09-19	18.480	18.640	18.280	18.580	18.580	1,032,726
2023-09-18	18.900	18.900	18.300	18.480	18.480	1,408,882
2023-09-15	18.460	18.780	18.220	18.620	18.620	1,909,938
2023-09-14	18.840	18.940	18.440	18.460	18.460	1,643,733
2023-09-13	19.000	19.220	18.720	18.840	18.840	2,071,449
2023-09-12	19.140	19.200	18.740	19.000	19.000	1,605,558
2023-09-11	18.640	19.340	18.280	19.140	19.140	2,390,253
2023-09-07	18.960	18.960	18.480	18.660	18.660	2,305,508
2023-09-06	19.660	19.660	18.720	18.960	18.960	3,753,000
2023-09-05	19.860	20.050	19.500	19.660	19.660	1,934,314
2023-09-04	19.840	20.200	19.700	19.900	19.900	3,505,026
2023-08-31	19.660	19.980	19.340	19.560	19.560	3,399,050
2023-08-30	19.640	19.740	19.260	19.540	19.540	3,881,380
2023-08-29	19.400	19.700	18.940	19.640	19.640	3,845,770
2023-08-28	19.180	19.360	18.620	19.140	19.140	5,668,543
2023-08-25	17.580	18.700	17.380	18.440	18.440	7,004,600
2023-08-24	16.840	17.540	16.840	17.460	17.460	4,554,320
2023-08-23	16.720	16.840	16.520	16.840	16.840	2,715,703
2023-08-22	16.940	17.080	16.380	16.720	16.720	3,761,000
2023-08-21	17.460	17.460	16.820	16.840	16.840	7,628,176

← NewerPage 13 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.