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
2023-05-23	18.400	18.820	18.380	18.500	18.500	3,318,450
2023-05-22	18.000	18.520	17.960	18.440	18.440	3,102,225
2023-05-19	18.140	18.340	17.920	18.060	18.060	2,166,300
2023-05-18	18.540	18.780	18.280	18.400	18.400	1,951,412
2023-05-17	19.080	19.100	18.400	18.480	18.480	3,155,450
2023-05-16	19.120	19.580	18.900	19.080	19.080	2,683,043
2023-05-15	18.460	19.180	18.460	18.940	18.940	3,912,180
2023-05-12	18.940	19.040	18.160	18.440	18.440	4,057,966
2023-05-11	18.680	18.980	18.340	18.660	18.660	3,038,309
2023-05-10	18.920	18.920	18.340	18.680	18.680	3,263,001
2023-05-09	19.660	19.660	18.800	18.980	18.980	5,288,929
2023-05-08	19.800	20.200	19.500	19.660	19.660	2,489,670
2023-05-05	19.320	20.150	19.320	19.800	19.800	3,405,639
2023-05-04	19.600	19.700	19.080	19.380	19.380	2,549,767
2023-05-03	19.460	19.460	18.820	19.340	19.340	2,602,302
2023-05-02	19.800	20.300	19.320	19.640	19.640	2,225,284
2023-04-28	19.720	19.840	19.440	19.520	19.520	2,545,666
2023-04-27	19.360	19.600	18.920	19.500	19.500	3,305,059
2023-04-26	18.980	19.460	18.780	19.200	19.200	2,830,404
2023-04-25	19.220	19.260	18.540	18.980	18.980	3,829,598
2023-04-24	19.100	19.720	18.740	19.180	19.180	4,376,033
2023-04-21	19.540	19.620	18.880	18.980	18.980	5,527,904
2023-04-20	19.500	19.740	19.360	19.680	19.680	2,515,623
2023-04-19	20.050	20.200	19.440	19.640	19.640	3,121,310
2023-04-18	19.880	20.300	19.800	20.050	20.050	1,895,794
2023-04-17	19.740	20.100	19.480	20.000	20.000	2,860,977
2023-04-14	19.980	20.150	19.540	19.760	19.760	4,351,986
2023-04-13	19.700	20.050	19.400	19.980	19.980	3,858,137
2023-04-12	20.650	20.750	19.860	20.150	20.150	4,325,373
2023-04-11	20.100	20.750	19.900	20.600	20.600	5,827,320
2023-04-06	19.600	19.960	19.120	19.860	19.860	4,754,736
2023-04-04	19.900	20.000	19.180	19.700	19.700	5,909,884
2023-04-03	19.820	20.100	19.500	19.900	19.900	4,390,800
2023-03-31	21.200	21.250	19.820	19.860	19.860	9,990,969
2023-03-30	21.350	21.650	20.500	20.800	20.800	7,553,106
2023-03-29	21.850	22.200	21.150	21.350	21.350	5,995,015
2023-03-28	21.700	21.950	20.950	21.200	21.200	5,101,500
2023-03-27	22.400	22.400	21.450	21.500	21.500	8,629,216
2023-03-24	21.400	22.850	21.300	22.400	22.400	18,808,204
2023-03-23	20.450	21.200	20.000	21.100	21.100	8,144,758
2023-03-22	20.450	20.950	20.400	20.500	20.500	4,771,248
2023-03-21	19.520	20.500	19.520	20.250	20.250	5,602,277
2023-03-20	20.550	20.550	19.380	19.500	19.500	8,353,300
2023-03-17	20.950	21.100	19.920	20.450	20.450	9,515,420
2023-03-16	20.100	21.100	19.740	20.450	20.450	14,632,476
2023-03-15	18.520	20.300	18.520	20.150	20.150	18,859,685
2023-03-14	18.000	19.180	17.700	18.260	18.260	15,302,197
2023-03-13	17.680	18.040	17.300	17.780	17.780	8,636,938
2023-03-10	17.680	17.900	17.420	17.700	17.700	13,214,429
2023-03-09	18.500	18.500	17.940	18.060	18.060	4,604,290
2023-03-08	18.360	18.360	18.040	18.280	18.280	4,415,799
2023-03-07	18.860	19.340	18.460	18.700	18.700	5,551,649
2023-03-06	19.100	19.220	18.540	18.860	18.860	7,558,176
2023-03-03	19.300	19.480	18.880	19.180	19.180	5,513,934
2023-03-02	18.900	19.100	18.600	18.900	18.900	6,282,926
2023-03-01	17.940	19.320	17.880	19.220	19.220	7,812,573
2023-02-28	18.480	18.680	17.680	17.940	17.940	6,662,721
2023-02-27	18.620	18.840	18.060	18.280	18.280	4,666,419
2023-02-24	19.200	19.380	18.520	18.600	18.600	8,547,777
2023-02-23	19.180	19.560	18.980	19.440	19.440	4,396,079

← NewerPage 15 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.