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
2022-08-26	22.000	22.000	21.350	21.500	21.500	5,118,700
2022-08-25	21.200	22.000	21.150	21.650	21.650	5,650,136
2022-08-24	21.400	21.500	21.000	21.200	21.200	3,810,633
2022-08-23	20.950	21.900	20.750	21.200	21.200	5,545,531
2022-08-22	19.320	21.650	19.320	20.950	20.950	11,875,753
2022-08-19	19.560	19.880	19.060	19.760	19.760	3,628,756
2022-08-18	20.000	20.000	19.300	19.560	19.560	2,166,131
2022-08-17	20.550	20.550	19.760	19.880	19.880	2,550,002
2022-08-16	20.600	20.700	19.960	20.200	20.200	2,192,566
2022-08-15	19.580	20.600	19.580	20.400	20.400	3,601,250
2022-08-12	20.150	20.250	19.560	20.100	20.100	1,887,078
2022-08-11	19.640	20.050	19.520	19.960	19.960	2,823,270
2022-08-10	20.450	20.450	19.420	19.640	19.640	3,829,600
2022-08-09	20.450	20.600	20.050	20.150	20.150	3,019,727
2022-08-08	20.050	20.700	20.050	20.550	20.550	2,152,800
2022-08-05	20.500	20.600	20.150	20.500	20.500	1,734,870
2022-08-04	19.900	20.400	19.660	20.200	20.200	2,488,667
2022-08-03	19.800	20.700	19.700	19.900	19.900	2,076,169
2022-08-02	19.900	20.200	19.320	19.960	19.960	4,780,492
2022-08-01	20.550	20.550	19.720	20.300	20.300	3,046,889
2022-07-29	21.200	21.350	20.250	20.550	20.550	4,731,619
2022-07-28	21.000	21.550	21.000	21.200	21.200	2,963,343
2022-07-27	20.550	21.250	20.550	20.950	20.950	3,545,600
2022-07-26	22.000	22.000	20.050	21.300	21.300	10,894,300
2022-07-25	21.900	21.950	21.550	21.950	21.950	3,246,662
2022-07-22	22.300	22.750	21.550	22.100	22.100	5,643,199
2022-07-21	22.300	22.450	21.850	22.200	22.200	6,439,681
2022-07-20	22.500	22.850	22.250	22.400	22.400	2,111,953
2022-07-19	22.650	22.650	21.600	22.300	22.300	2,349,427
2022-07-18	22.100	22.350	21.550	22.250	22.250	4,751,844
2022-07-15	22.500	22.750	22.050	22.250	22.250	3,615,978
2022-07-14	22.400	23.200	22.250	22.800	22.800	3,277,256
2022-07-13	22.600	23.100	22.300	22.650	22.650	3,266,231
2022-07-12	22.200	22.500	21.900	22.350	22.350	9,780,405
2022-07-11	23.050	23.150	22.300	22.700	22.700	7,989,048
2022-07-08	23.600	24.150	23.050	23.500	23.500	3,553,756
2022-07-07	23.150	23.500	22.750	23.400	23.400	3,138,991
2022-07-06	24.050	24.350	22.800	23.600	23.600	5,315,513
2022-07-05	23.250	24.350	23.250	23.500	23.500	5,866,522
2022-07-04	23.250	23.450	22.700	23.300	23.300	6,151,610
2022-06-30	23.400	23.900	22.850	23.250	23.250	6,973,724
2022-06-29	23.550	24.400	23.000	23.500	23.500	8,585,058
2022-06-28	23.400	24.300	23.050	23.900	23.900	17,601,527
2022-06-27	22.100	24.450	22.100	23.400	23.400	19,795,471
2022-06-24	21.550	22.150	21.500	21.800	21.800	6,218,079
2022-06-23	21.000	21.700	20.850	21.550	21.550	5,539,997
2022-06-22	22.600	22.650	21.000	21.350	21.350	9,311,776
2022-06-21	22.150	23.000	21.950	22.700	22.700	8,768,033
2022-06-20	21.950	22.300	21.700	22.100	22.100	3,568,402
2022-06-17	21.750	22.500	21.450	21.950	21.950	5,759,625
2022-06-16	21.850	22.450	21.250	21.600	21.600	4,780,219
2022-06-15	21.100	22.200	21.050	21.850	21.850	7,320,500
2022-06-14	20.800	21.450	20.600	21.200	21.200	5,765,441
2022-06-13	21.500	21.650	20.850	21.450	21.450	6,934,726
2022-06-10	21.300	22.550	21.100	22.350	22.350	14,506,892
2022-06-09	22.100	22.200	21.300	21.900	21.900	5,834,374
2022-06-08	21.000	21.950	20.900	21.850	21.850	8,871,254
2022-06-07	20.450	20.950	19.880	20.650	20.650	4,525,412
2022-06-06	19.600	20.450	19.360	20.250	20.250	4,910,385
2022-06-02	19.880	20.400	19.040	19.460	19.460	5,486,846

← NewerPage 18 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.