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
2022-06-01	21.500	21.500	20.000	20.000	20.000	9,899,279
2022-05-31	19.900	21.200	19.700	21.100	21.100	15,536,102
2022-05-30	19.460	20.150	19.400	19.980	19.980	6,379,664
2022-05-27	18.980	19.280	18.800	19.200	19.200	4,381,338
2022-05-26	18.660	18.660	17.860	18.300	18.300	4,428,039
2022-05-25	18.680	18.980	18.420	18.660	18.660	5,622,800
2022-05-24	19.580	19.940	18.740	19.040	19.040	5,525,068
2022-05-23	19.560	19.640	19.120	19.580	19.580	6,084,945
2022-05-20	19.400	19.440	18.860	19.340	19.340	4,684,386
2022-05-19	18.300	19.060	18.100	18.860	18.860	3,323,348
2022-05-18	19.220	19.240	18.600	18.980	18.980	4,027,971
2022-05-17	17.580	18.920	17.580	18.840	18.840	5,217,200
2022-05-16	17.320	18.220	17.320	17.900	17.900	7,701,952
2022-05-13	16.300	17.260	16.300	17.100	17.100	8,366,115
2022-05-12	16.600	16.700	15.860	16.080	16.080	5,264,334
2022-05-11	16.300	17.480	16.220	16.780	16.780	6,079,015
2022-05-10	16.460	16.640	15.940	16.520	16.520	6,949,145
2022-05-06	17.740	17.980	16.880	17.080	17.080	6,429,186
2022-05-05	19.140	19.560	17.940	18.280	18.280	6,830,285
2022-05-04	19.720	19.720	18.360	18.720	18.720	6,689,508
2022-05-03	19.320	20.200	18.740	19.720	19.720	4,955,701
2022-04-29	18.820	20.400	18.040	19.700	19.700	10,464,958
2022-04-28	18.840	19.020	18.140	18.820	18.820	4,810,209
2022-04-27	18.000	18.920	17.860	18.640	18.640	5,183,876
2022-04-26	18.840	19.420	18.120	18.320	18.320	6,561,104
2022-04-25	19.500	19.500	18.220	18.640	18.640	9,895,409
2022-04-22	19.500	19.920	18.880	19.920	19.920	5,977,990
2022-04-21	20.750	20.750	19.820	20.050	20.050	6,135,340
2022-04-20	21.450	21.600	20.450	20.950	20.950	4,873,577
2022-04-19	21.750	21.750	20.900	21.500	21.500	4,878,753
2022-04-14	22.100	22.400	21.600	22.000	22.000	4,348,310
2022-04-13	21.300	22.100	21.200	21.600	21.600	3,116,892
2022-04-12	21.850	22.500	21.000	21.800	21.800	6,615,754
2022-04-11	22.350	22.400	21.350	21.800	21.800	7,891,821
2022-04-08	21.550	22.150	21.200	21.900	21.900	3,814,494
2022-04-07	22.400	23.300	21.800	22.050	22.050	12,675,530
2022-04-06	21.250	23.550	21.100	22.550	22.550	10,255,214
2022-04-04	19.880	22.150	19.880	22.000	22.000	11,988,431
2022-04-01	20.100	20.100	19.100	19.860	19.860	8,473,813
2022-03-31	20.500	21.450	19.860	20.600	20.600	5,531,578
2022-03-30	21.300	21.700	20.700	20.900	20.900	7,469,481
2022-03-29	20.200	21.400	20.200	20.950	20.950	8,989,539
2022-03-28	19.800	20.600	19.100	20.000	20.000	5,915,492
2022-03-25	22.050	22.200	19.560	19.880	19.880	14,832,497
2022-03-24	22.000	22.700	21.550	22.200	22.200	6,622,529
2022-03-23	21.500	23.100	21.350	22.200	22.200	13,220,857
2022-03-22	19.740	21.200	19.480	21.000	21.000	9,004,942
2022-03-21	20.550	20.800	19.540	19.760	19.760	8,465,003
2022-03-18	19.320	19.580	18.160	19.460	19.460	10,891,067
2022-03-17	19.000	20.250	18.380	19.700	19.700	22,477,501
2022-03-16	16.300	17.640	15.180	17.540	17.540	32,648,242
2022-03-15	17.560	18.060	15.540	15.740	15.740	17,471,519
2022-03-14	20.500	20.550	18.040	18.260	18.260	11,922,092
2022-03-11	20.500	21.500	19.680	21.000	21.000	7,387,317
2022-03-10	21.050	21.500	20.650	21.100	21.100	5,029,427
2022-03-09	21.450	21.750	19.720	20.600	20.600	9,422,978
2022-03-08	22.600	23.650	21.300	21.650	21.650	11,119,989
2022-03-07	23.300	23.300	21.700	22.300	22.300	7,157,129
2022-03-04	23.500	23.750	23.250	23.500	23.500	5,312,080
2022-03-03	24.400	24.700	23.650	24.200	24.200	5,537,430

← NewerPage 19 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.