Ping An Healthcare and Technology Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 7.390 | 7.870 | 7.390 | 7.870 | 7.870 | 15,030,386 |
| 2026-07-28 | 7.480 | 7.670 | 7.350 | 7.470 | 7.470 | 6,837,687 |
| 2026-07-27 | 7.420 | 7.590 | 7.350 | 7.530 | 7.530 | 6,522,258 |
| 2026-07-24 | 7.600 | 7.650 | 7.300 | 7.380 | 7.380 | 8,928,771 |
| 2026-07-23 | 7.550 | 7.770 | 7.380 | 7.650 | 7.650 | 6,864,711 |
| 2026-07-22 | 7.670 | 7.750 | 7.370 | 7.550 | 7.550 | 12,762,241 |
| 2026-07-21 | 7.600 | 7.730 | 7.420 | 7.670 | 7.670 | 10,681,000 |
| 2026-07-20 | 7.600 | 7.780 | 7.520 | 7.660 | 7.660 | 9,544,816 |
| 2026-07-17 | 7.740 | 7.920 | 7.290 | 7.500 | 7.500 | 17,900,641 |
| 2026-07-16 | 7.520 | 7.880 | 7.490 | 7.790 | 7.790 | 18,575,051 |
| 2026-07-15 | 7.400 | 7.550 | 7.250 | 7.450 | 7.450 | 12,646,810 |
| 2026-07-14 | 7.410 | 7.550 | 7.040 | 7.550 | 7.550 | 30,319,629 |
| 2026-07-13 | 7.580 | 7.720 | 7.360 | 7.480 | 7.480 | 14,724,196 |
| 2026-07-10 | 7.420 | 7.720 | 7.190 | 7.540 | 7.540 | 13,257,572 |
| 2026-07-09 | 7.670 | 7.940 | 7.210 | 7.380 | 7.380 | 29,124,883 |
| 2026-07-08 | 7.220 | 7.760 | 7.180 | 7.740 | 7.740 | 19,005,746 |
| 2026-07-07 | 7.570 | 7.590 | 7.190 | 7.220 | 7.220 | 12,034,141 |
| 2026-07-06 | 7.410 | 8.100 | 7.350 | 7.600 | 7.600 | 23,656,752 |
| 2026-07-03 | 7.100 | 7.610 | 7.100 | 7.410 | 7.410 | 15,614,809 |
| 2026-07-02 | 7.180 | 7.440 | 7.030 | 7.070 | 7.070 | 12,934,000 |
| 2026-06-30 | 7.210 | 7.360 | 6.890 | 6.980 | 6.980 | 10,939,616 |
| 2026-06-29 | 6.650 | 7.440 | 6.620 | 7.210 | 7.210 | 22,177,055 |
| 2026-06-26 | 6.780 | 6.780 | 6.570 | 6.580 | 6.580 | 11,293,552 |
| 2026-06-25 | 7.070 | 7.080 | 6.710 | 6.800 | 6.800 | 16,423,018 |
| 2026-06-24 | 7.290 | 7.370 | 7.030 | 7.060 | 7.060 | 13,021,500 |
| 2026-06-23 | 7.480 | 7.600 | 7.220 | 7.260 | 7.260 | 12,507,074 |
| 2026-06-22 | 7.800 | 7.800 | 7.380 | 7.520 | 7.520 | 13,031,748 |
| 2026-06-18 | 8.050 | 8.110 | 7.700 | 7.810 | 7.810 | 16,077,450 |
| 2026-06-17 | 8.260 | 8.260 | 7.900 | 8.050 | 8.050 | 13,918,850 |
| 2026-06-16 | 8.940 | 8.940 | 8.150 | 8.200 | 8.200 | 14,642,930 |
| 2026-06-15 | 8.880 | 9.180 | 8.780 | 8.850 | 8.850 | 11,033,210 |
| 2026-06-12 | 8.930 | 8.980 | 8.520 | 8.740 | 8.740 | 22,419,350 |
| 2026-06-11 | 8.720 | 8.750 | 8.460 | 8.710 | 8.710 | 11,298,000 |
| 2026-06-10 | 8.620 | 8.760 | 8.480 | 8.740 | 8.740 | 6,155,755 |
| 2026-06-09 | 8.750 | 8.780 | 8.530 | 8.620 | 8.620 | 4,597,328 |
| 2026-06-08 | 8.720 | 8.720 | 8.430 | 8.660 | 8.660 | 7,395,563 |
| 2026-06-05 | 8.870 | 8.910 | 8.740 | 8.760 | 8.760 | 4,153,868 |
| 2026-06-04 | 9.050 | 9.120 | 8.750 | 8.820 | 8.820 | 6,745,300 |
| 2026-06-03 | 9.550 | 9.550 | 8.980 | 9.050 | 9.050 | 7,777,307 |
| 2026-06-02 | 9.200 | 9.560 | 9.070 | 9.400 | 9.400 | 10,775,000 |
| 2026-06-01 | 8.920 | 9.260 | 8.840 | 9.120 | 9.120 | 7,009,775 |
| 2026-05-29 | 8.700 | 9.100 | 8.570 | 8.920 | 8.920 | 13,321,910 |
| 2026-05-28 | 8.990 | 8.990 | 8.550 | 8.690 | 8.690 | 13,078,860 |
| 2026-05-27 | 9.250 | 9.250 | 8.930 | 8.990 | 8.990 | 7,262,706 |
| 2026-05-26 | 9.200 | 9.290 | 8.820 | 9.180 | 9.180 | 17,084,109 |
| 2026-05-22 | 9.250 | 9.390 | 9.120 | 9.190 | 9.190 | 8,793,934 |
| 2026-05-21 | 9.530 | 9.660 | 9.240 | 9.310 | 9.310 | 10,347,340 |
| 2026-05-20 | 9.740 | 9.740 | 9.400 | 9.590 | 9.590 | 11,218,480 |
| 2026-05-19 | 9.910 | 10.010 | 9.620 | 9.690 | 9.690 | 13,114,150 |
| 2026-05-18 | 10.120 | 10.120 | 9.800 | 9.900 | 9.900 | 10,984,850 |
| 2026-05-15 | 10.420 | 10.420 | 9.900 | 10.120 | 10.120 | 11,818,480 |
| 2026-05-14 | 10.600 | 10.720 | 10.230 | 10.420 | 10.420 | 12,074,740 |
| 2026-05-13 | 10.800 | 10.850 | 10.440 | 10.490 | 10.490 | 10,156,160 |
| 2026-05-12 | 11.090 | 11.120 | 10.750 | 10.790 | 10.790 | 6,680,744 |
| 2026-05-11 | 11.060 | 11.130 | 10.850 | 11.090 | 11.090 | 7,564,516 |
| 2026-05-08 | 11.110 | 11.140 | 10.870 | 11.130 | 11.130 | 6,965,326 |
| 2026-05-07 | 10.920 | 11.200 | 10.880 | 11.110 | 11.110 | 10,372,820 |
| 2026-05-06 | 11.000 | 11.000 | 10.680 | 10.760 | 10.760 | 5,650,701 |
| 2026-05-05 | 10.940 | 10.940 | 10.650 | 10.930 | 10.930 | 1,357,276 |
| 2026-05-04 | 10.750 | 11.110 | 10.700 | 10.940 | 10.940 | 1,452,082 |
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.