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
2023-02-22	19.360	19.500	19.040	19.140	19.140	4,429,432
2023-02-21	20.300	20.300	19.400	19.420	19.420	6,151,443
2023-02-20	19.660	20.350	19.400	20.300	20.300	11,529,798
2023-02-17	19.340	19.700	19.140	19.380	19.380	5,114,690
2023-02-16	19.120	20.300	19.120	19.420	19.420	10,469,707
2023-02-15	19.840	19.960	18.900	19.060	19.060	7,568,354
2023-02-14	19.600	20.150	19.500	19.920	19.920	6,953,944
2023-02-13	19.540	19.860	19.100	19.680	19.680	4,489,058
2023-02-10	20.100	20.200	19.260	19.540	19.540	6,015,615
2023-02-09	19.520	20.450	19.520	20.150	20.150	8,158,700
2023-02-08	19.900	20.200	19.360	19.520	19.520	7,339,775
2023-02-07	19.800	20.150	19.740	19.880	19.880	3,770,740
2023-02-06	20.050	20.150	19.420	19.800	19.800	8,553,218
2023-02-03	21.000	21.150	20.500	20.600	20.600	5,152,446
2023-02-02	21.150	21.600	20.900	21.000	21.000	5,239,971
2023-02-01	20.900	21.250	20.200	21.150	21.150	9,525,970
2023-01-31	21.650	21.800	20.100	20.750	20.750	12,849,137
2023-01-30	23.750	23.750	21.450	21.650	21.650	17,967,499
2023-01-27	23.250	23.850	23.050	23.750	23.750	6,219,467
2023-01-26	22.450	23.150	22.350	23.100	23.100	6,946,796
2023-01-20	21.900	22.450	21.600	22.350	22.350	4,428,496
2023-01-19	22.250	22.250	21.300	21.900	21.900	6,873,831
2023-01-18	22.450	22.550	21.850	22.350	22.350	4,832,535
2023-01-17	22.650	23.000	22.300	22.500	22.500	4,596,712
2023-01-16	23.150	23.550	22.550	23.000	23.000	5,933,290
2023-01-13	22.350	23.300	22.300	23.150	23.150	8,026,239
2023-01-12	23.400	23.800	22.100	22.400	22.400	10,062,158
2023-01-11	23.350	23.750	23.050	23.200	23.200	6,559,122
2023-01-10	22.950	23.500	22.650	23.350	23.350	7,221,700
2023-01-09	22.600	23.700	22.350	23.150	23.150	11,663,782
2023-01-06	23.500	23.650	22.100	22.250	22.250	14,750,158
2023-01-05	24.350	24.750	22.900	23.150	23.150	14,267,715
2023-01-04	22.050	23.850	21.850	23.750	23.750	20,960,380
2023-01-03	21.300	22.150	20.950	22.000	22.000	8,447,963
2022-12-30	21.950	22.050	21.000	21.300	21.300	7,455,683
2022-12-29	21.900	22.500	20.900	21.550	21.550	10,620,052
2022-12-28	21.750	22.400	21.400	22.000	22.000	13,005,713
2022-12-23	22.200	22.900	21.750	22.150	22.150	9,332,040
2022-12-22	22.850	23.400	22.350	22.650	22.650	12,406,861
2022-12-21	22.750	23.500	22.250	22.450	22.450	13,296,342
2022-12-20	23.300	23.850	22.450	22.750	22.750	16,035,053
2022-12-19	25.100	25.900	23.000	23.350	23.350	24,578,912
2022-12-16	25.050	26.250	24.250	25.050	25.050	16,528,783
2022-12-15	25.600	26.150	24.400	25.100	25.100	23,386,218
2022-12-14	29.200	29.200	24.550	25.750	25.750	59,617,179
2022-12-13	31.900	34.200	28.200	28.700	28.700	52,069,143
2022-12-12	31.500	33.200	28.100	31.200	31.200	44,094,340
2022-12-09	31.700	32.000	29.200	30.800	30.800	34,045,533
2022-12-08	29.350	31.800	28.450	31.550	31.550	45,304,616
2022-12-07	30.400	31.950	27.550	27.850	27.850	55,252,545
2022-12-06	30.000	33.900	28.100	28.850	28.850	59,439,020
2022-12-05	24.200	31.650	24.200	31.650	31.650	70,083,353
2022-12-02	19.780	23.300	19.760	22.950	22.950	30,508,349
2022-12-01	20.500	21.650	19.680	19.880	19.880	15,980,948
2022-11-30	18.460	19.480	18.360	19.460	19.460	10,582,707
2022-11-29	17.920	18.820	17.340	18.580	18.580	10,639,652
2022-11-28	16.500	17.480	16.500	17.300	17.300	4,354,597
2022-11-25	17.860	17.860	17.080	17.300	17.300	3,826,618
2022-11-24	17.820	18.100	17.440	17.560	17.560	3,086,150
2022-11-23	17.960	18.080	17.300	17.740	17.740	4,276,681

← NewerPage 16 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.