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
2022-11-22	18.700	19.020	17.620	18.060	18.060	10,479,849
2022-11-21	18.740	19.160	18.080	19.140	19.140	8,507,109
2022-11-18	20.100	20.650	19.300	19.600	19.600	12,607,360
2022-11-17	20.100	20.100	18.860	19.700	19.700	10,916,995
2022-11-16	19.420	21.200	19.280	20.250	20.250	28,252,808
2022-11-15	18.520	19.880	18.200	19.300	19.300	17,591,292
2022-11-14	17.500	19.900	17.020	18.700	18.700	31,567,415
2022-11-11	17.080	17.100	16.200	16.580	16.580	12,581,179
2022-11-10	16.000	16.000	15.600	15.740	15.740	5,293,904
2022-11-09	16.540	16.680	15.820	16.180	16.180	5,508,059
2022-11-08	17.060	17.120	16.440	16.680	16.680	3,465,300
2022-11-07	15.920	17.220	15.920	17.100	17.100	6,924,435
2022-11-04	15.980	17.120	15.980	16.500	16.500	10,675,849
2022-11-03	15.660	15.880	15.440	15.860	15.860	3,457,222
2022-11-02	15.500	16.360	15.220	15.960	15.960	8,202,010
2022-11-01	14.980	15.480	14.480	15.320	15.320	7,266,433
2022-10-31	14.460	15.100	14.280	14.480	14.480	4,975,247
2022-10-28	14.880	15.020	14.360	14.500	14.500	7,791,061
2022-10-27	15.100	15.280	14.860	14.900	14.900	6,863,602
2022-10-26	14.040	15.120	14.040	14.580	14.580	7,529,942
2022-10-25	15.100	15.100	13.740	14.380	14.380	9,346,100
2022-10-24	14.660	15.060	13.600	14.020	14.020	12,326,710
2022-10-21	15.060	15.580	14.740	15.080	15.080	8,625,746
2022-10-20	14.240	15.160	14.040	14.940	14.940	7,192,644
2022-10-19	14.700	14.900	14.340	14.380	14.380	3,392,466
2022-10-18	14.340	14.980	14.340	14.780	14.780	9,344,200
2022-10-17	14.020	14.380	13.580	14.060	14.060	4,387,742
2022-10-14	13.980	14.540	13.740	14.020	14.020	5,162,537
2022-10-13	13.980	14.180	13.500	13.700	13.700	4,837,393
2022-10-12	13.900	14.640	13.380	14.040	14.040	7,170,497
2022-10-11	13.800	14.140	13.680	13.940	13.940	4,095,191
2022-10-10	14.260	14.280	13.860	14.020	14.020	6,091,200
2022-10-07	14.720	14.720	13.960	14.280	14.280	5,223,726
2022-10-06	15.540	15.540	14.540	14.740	14.740	4,962,700
2022-10-05	14.980	15.340	14.540	15.300	15.300	7,902,966
2022-10-03	14.800	15.080	14.180	14.360	14.360	6,467,026
2022-09-30	15.520	15.520	14.400	14.800	14.800	6,696,727
2022-09-29	15.820	16.000	14.900	15.120	15.120	5,258,358
2022-09-28	16.160	16.500	15.500	15.560	15.560	6,002,490
2022-09-27	16.140	16.620	15.920	16.520	16.520	7,486,638
2022-09-26	16.940	17.200	16.100	16.300	16.300	7,973,931
2022-09-23	18.440	18.440	16.920	16.940	16.940	3,512,208
2022-09-22	18.180	18.180	17.280	17.740	17.740	4,474,779
2022-09-21	18.520	18.520	17.960	18.000	18.000	5,530,294
2022-09-20	18.540	18.780	18.220	18.640	18.640	5,257,758
2022-09-19	19.160	19.220	18.520	18.660	18.660	7,958,726
2022-09-16	20.200	20.200	19.140	19.160	19.160	6,647,733
2022-09-15	20.150	20.400	19.380	20.000	20.000	7,367,810
2022-09-14	21.300	21.300	20.050	20.100	20.100	5,971,735
2022-09-13	22.000	22.000	21.000	21.100	21.100	6,913,151
2022-09-09	21.000	21.950	20.700	21.750	21.750	5,424,385
2022-09-08	20.700	21.200	20.450	20.650	20.650	3,361,279
2022-09-07	20.950	21.100	20.650	20.850	20.850	3,936,230
2022-09-06	21.450	21.450	20.850	21.050	21.050	2,813,309
2022-09-05	20.700	21.200	20.500	21.200	21.200	4,155,473
2022-09-02	20.800	21.400	20.550	20.900	20.900	7,774,497
2022-09-01	21.050	21.700	21.000	21.050	21.050	4,089,700
2022-08-31	20.500	21.500	20.500	21.400	21.400	5,875,700
2022-08-30	21.400	21.400	20.800	21.050	21.050	3,552,294
2022-08-29	20.950	21.450	20.750	21.200	21.200	3,094,300

← NewerPage 17 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.