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
2023-08-18	18.780	18.780	17.340	17.480	17.480	10,248,601
2023-08-17	19.320	19.320	18.260	18.780	18.780	8,355,600
2023-08-16	19.760	19.820	19.180	19.320	19.320	3,632,177
2023-08-15	20.000	20.000	19.380	19.880	19.880	2,578,679
2023-08-14	19.820	19.900	19.420	19.820	19.820	2,323,118
2023-08-11	20.750	20.750	19.820	20.050	20.050	1,857,819
2023-08-10	20.450	20.650	20.100	20.450	20.450	1,102,679
2023-08-09	20.250	20.750	19.980	20.450	20.450	2,620,702
2023-08-08	20.000	20.550	19.960	20.350	20.350	2,513,227
2023-08-07	20.600	20.600	20.000	20.450	20.450	1,370,500
2023-08-04	20.400	20.950	20.300	20.600	20.600	2,082,501
2023-08-03	19.700	20.300	19.700	20.200	20.200	2,047,600
2023-08-02	20.450	20.700	19.780	20.050	20.050	3,741,064
2023-08-01	20.450	21.550	20.350	20.650	20.650	6,396,892
2023-07-31	20.150	21.050	20.150	20.450	20.450	6,888,444
2023-07-28	19.600	20.150	19.460	20.050	20.050	3,715,405
2023-07-27	19.140	19.740	19.140	19.680	19.680	3,314,781
2023-07-26	19.140	19.300	18.960	19.240	19.240	1,525,700
2023-07-25	19.100	19.440	18.740	19.140	19.140	3,097,179
2023-07-24	18.600	18.760	18.280	18.600	18.600	1,536,375
2023-07-21	18.600	18.880	18.420	18.700	18.700	1,310,893
2023-07-20	18.760	19.060	18.420	18.500	18.500	1,559,647
2023-07-19	18.740	18.740	18.320	18.680	18.680	2,456,028
2023-07-18	19.320	19.320	18.740	18.880	18.880	2,412,679
2023-07-14	19.380	19.560	19.180	19.320	19.320	2,368,892
2023-07-13	19.000	19.580	18.840	19.380	19.380	4,667,269
2023-07-12	18.680	18.860	18.340	18.560	18.560	2,233,443
2023-07-11	18.420	18.740	18.300	18.440	18.440	2,927,553
2023-07-10	18.620	18.880	18.360	18.420	18.420	2,355,825
2023-07-07	18.740	18.740	17.780	18.320	18.320	7,418,352
2023-07-06	18.940	19.140	18.220	18.780	18.780	3,688,095
2023-07-05	19.200	19.260	18.920	19.160	19.160	1,845,548
2023-07-04	19.080	19.380	18.720	19.280	19.280	2,530,620
2023-07-03	19.000	19.180	18.760	19.080	19.080	2,332,975
2023-06-30	19.160	19.340	18.780	18.940	18.940	2,563,318
2023-06-29	19.300	19.300	19.000	19.160	19.160	1,609,980
2023-06-28	19.280	19.360	18.900	19.340	19.340	2,919,329
2023-06-27	19.120	19.440	18.940	19.300	19.300	7,061,521
2023-06-26	18.720	19.020	18.620	18.940	18.940	2,983,178
2023-06-23	19.120	19.120	18.520	18.740	18.740	2,278,838
2023-06-21	19.520	19.520	18.620	19.120	19.120	4,379,587
2023-06-20	20.000	20.250	19.540	19.740	19.740	3,903,776
2023-06-19	20.600	20.600	19.840	20.350	20.350	3,765,034
2023-06-16	20.600	21.300	20.600	20.900	20.900	13,296,831
2023-06-15	20.250	20.800	20.000	20.600	20.600	5,265,844
2023-06-14	19.700	20.150	19.660	19.820	19.820	2,021,102
2023-06-13	19.380	19.880	19.120	19.680	19.680	3,143,880
2023-06-12	19.540	19.540	18.880	19.400	19.400	3,013,687
2023-06-09	19.900	19.900	19.000	19.560	19.560	4,545,991
2023-06-08	19.560	19.880	19.340	19.680	19.680	2,104,875
2023-06-07	19.800	19.820	19.240	19.560	19.560	2,832,505
2023-06-06	19.960	20.150	19.420	19.540	19.540	2,957,924
2023-06-05	19.860	20.150	19.640	19.960	19.960	4,183,999
2023-06-02	19.180	20.150	19.180	19.860	19.860	12,166,844
2023-06-01	18.000	19.340	17.920	18.980	18.980	10,506,178
2023-05-31	18.200	18.200	17.640	18.060	18.060	13,781,005
2023-05-30	17.880	18.560	17.760	18.400	18.400	5,541,112
2023-05-29	17.860	18.140	17.440	17.760	17.760	2,762,180
2023-05-25	18.080	18.140	17.580	17.860	17.860	3,996,136
2023-05-24	18.440	18.480	18.120	18.280	18.280	2,965,100

← NewerPage 14 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.