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
2022-03-02	24.300	24.750	24.100	24.450	24.450	3,159,715
2022-03-01	24.100	24.850	23.900	24.650	24.650	3,100,616
2022-02-28	24.000	24.200	23.500	24.100	24.100	3,679,501
2022-02-25	23.450	24.600	23.450	24.150	24.150	9,621,731
2022-02-24	23.400	24.000	22.500	23.650	23.650	10,102,477
2022-02-23	24.050	24.150	23.350	24.000	24.000	6,649,429
2022-02-22	24.600	24.600	23.500	24.100	24.100	7,825,585
2022-02-21	25.300	25.450	24.650	24.750	24.750	5,120,636
2022-02-18	25.300	25.800	25.200	25.500	25.500	4,533,477
2022-02-17	25.450	25.600	24.950	25.550	25.550	4,974,558
2022-02-16	25.350	25.450	24.800	25.350	25.350	5,636,128
2022-02-15	24.850	25.450	24.500	25.000	25.000	5,624,709
2022-02-14	25.100	25.600	24.700	25.150	25.150	4,562,517
2022-02-11	25.300	25.700	24.900	25.600	25.600	5,270,123
2022-02-10	25.650	26.200	25.250	25.600	25.600	9,107,205
2022-02-09	24.850	25.300	24.500	25.300	25.300	4,990,335
2022-02-08	24.750	24.950	24.200	24.550	24.550	4,407,165
2022-02-07	25.550	26.200	24.800	25.200	25.200	4,746,776
2022-02-04	25.200	25.700	24.600	25.650	25.650	5,207,472
2022-01-31	25.050	25.200	24.250	24.700	24.700	4,573,524
2022-01-28	25.900	25.950	24.650	25.050	25.050	8,013,666
2022-01-27	25.500	26.100	24.600	26.000	26.000	8,070,699
2022-01-26	26.200	26.350	25.550	26.050	26.050	5,796,871
2022-01-25	26.950	27.050	25.700	26.350	26.350	10,981,757
2022-01-24	27.400	28.050	26.900	27.500	27.500	5,325,651
2022-01-21	27.600	28.200	27.100	27.650	27.650	5,642,022
2022-01-20	26.650	28.150	26.100	28.150	28.150	8,297,133
2022-01-19	26.950	27.450	26.100	26.700	26.700	4,994,971
2022-01-18	27.400	27.850	26.450	27.300	27.300	5,517,160
2022-01-17	27.600	28.050	26.850	27.350	27.350	4,981,967
2022-01-14	26.950	27.650	26.700	27.650	27.650	4,236,300
2022-01-13	28.950	29.200	27.200	27.600	27.600	8,543,450
2022-01-12	29.150	29.700	28.450	28.950	28.950	9,229,052
2022-01-11	28.850	29.600	28.250	28.700	28.700	8,753,964
2022-01-10	27.000	29.900	26.650	28.850	28.850	15,708,345
2022-01-07	25.650	26.900	25.050	26.650	26.650	9,571,337
2022-01-06	25.150	25.800	24.550	25.600	25.600	6,822,388
2022-01-05	26.300	27.100	25.250	25.450	25.450	11,128,580
2022-01-04	27.350	27.450	26.350	26.850	26.850	5,868,702
2022-01-03	28.500	28.650	26.500	27.400	27.400	4,878,101
2021-12-31	29.000	29.400	28.250	28.350	28.350	3,622,893
2021-12-30	27.150	28.200	26.350	27.900	27.900	4,783,498
2021-12-29	28.250	28.350	26.450	27.200	27.200	7,104,415
2021-12-28	28.050	28.400	27.300	28.250	28.250	5,465,638
2021-12-24	28.450	28.450	27.800	28.100	28.100	1,613,661
2021-12-23	28.500	28.600	27.900	28.250	28.250	4,731,375
2021-12-22	29.150	29.200	28.300	28.700	28.700	2,724,689
2021-12-21	28.500	29.350	28.150	28.550	28.550	6,060,041
2021-12-20	29.100	30.200	28.550	28.600	28.600	7,546,913
2021-12-17	29.900	30.500	29.100	29.100	29.100	9,144,587
2021-12-16	28.850	30.050	28.650	29.950	29.950	6,228,153
2021-12-15	30.550	31.000	28.750	29.600	29.600	8,982,274
2021-12-14	30.600	31.600	30.100	30.800	30.800	7,078,312
2021-12-13	30.500	32.250	30.200	31.200	31.200	14,500,100
2021-12-10	30.100	30.100	28.500	29.050	29.050	5,618,676
2021-12-09	29.250	30.350	29.150	30.350	30.350	4,529,873
2021-12-08	30.050	30.050	28.850	29.250	29.250	3,334,606
2021-12-07	27.900	29.750	27.850	29.350	29.350	7,489,228
2021-12-06	27.600	29.000	27.350	27.550	27.550	7,728,453
2021-12-03	27.300	28.350	26.950	28.300	28.300	8,154,252

← NewerPage 20 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.