Ping An Healthcare and Technology Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 28.100 | 28.700 | 27.050 | 27.250 | 27.250 | 9,662,390 |
| 2021-12-01 | 29.600 | 29.600 | 28.050 | 28.300 | 28.300 | 9,572,121 |
| 2021-11-30 | 29.750 | 30.000 | 28.800 | 29.400 | 29.400 | 8,436,172 |
| 2021-11-29 | 29.900 | 31.200 | 29.200 | 29.800 | 29.800 | 6,032,851 |
| 2021-11-26 | 31.200 | 31.700 | 30.050 | 30.400 | 30.400 | 7,073,564 |
| 2021-11-25 | 30.650 | 32.200 | 29.850 | 31.450 | 31.450 | 7,269,991 |
| 2021-11-24 | 32.400 | 32.550 | 30.300 | 30.700 | 30.700 | 10,640,984 |
| 2021-11-23 | 32.000 | 33.450 | 31.800 | 32.400 | 32.400 | 4,218,955 |
| 2021-11-22 | 33.000 | 33.700 | 32.500 | 32.750 | 32.750 | 3,646,717 |
| 2021-11-19 | 32.800 | 33.600 | 32.400 | 33.100 | 33.100 | 5,027,831 |
| 2021-11-18 | 34.150 | 34.700 | 32.800 | 33.450 | 33.450 | 7,203,181 |
| 2021-11-17 | 35.600 | 35.600 | 34.500 | 35.050 | 35.050 | 2,594,230 |
| 2021-11-16 | 34.300 | 35.600 | 33.300 | 35.300 | 35.300 | 11,939,395 |
| 2021-11-15 | 34.900 | 35.950 | 33.700 | 34.400 | 34.400 | 10,989,709 |
| 2021-11-12 | 34.000 | 34.850 | 33.700 | 34.750 | 34.750 | 6,980,079 |
| 2021-11-11 | 33.000 | 34.600 | 32.600 | 34.000 | 34.000 | 9,195,622 |
| 2021-11-10 | 31.000 | 33.200 | 30.750 | 33.200 | 33.200 | 14,473,011 |
| 2021-11-09 | 30.150 | 31.450 | 29.850 | 31.000 | 31.000 | 12,194,942 |
| 2021-11-08 | 31.050 | 31.700 | 29.450 | 30.000 | 30.000 | 20,495,633 |
| 2021-11-05 | 30.700 | 32.500 | 30.300 | 31.050 | 31.050 | 16,575,550 |
| 2021-11-04 | 30.600 | 32.500 | 30.450 | 30.800 | 30.800 | 19,143,292 |
| 2021-11-03 | 32.300 | 33.100 | 30.300 | 30.750 | 30.750 | 27,090,414 |
| 2021-11-02 | 34.650 | 35.150 | 32.800 | 32.850 | 32.850 | 21,227,775 |
| 2021-11-01 | 37.400 | 37.600 | 33.850 | 34.000 | 34.000 | 26,000,947 |
| 2021-10-29 | 44.250 | 44.500 | 36.600 | 37.850 | 37.850 | 36,417,787 |
| 2021-10-28 | 45.350 | 46.700 | 44.250 | 44.500 | 44.500 | 7,829,257 |
| 2021-10-27 | 49.550 | 49.750 | 45.550 | 46.450 | 46.450 | 10,832,197 |
| 2021-10-26 | 53.100 | 53.100 | 49.400 | 49.750 | 49.750 | 6,805,413 |
| 2021-10-25 | 54.450 | 54.450 | 52.100 | 53.100 | 53.100 | 5,773,601 |
| 2021-10-22 | 54.500 | 55.150 | 53.800 | 54.550 | 54.550 | 4,472,226 |
| 2021-10-21 | 54.750 | 56.400 | 53.150 | 53.600 | 53.600 | 6,452,479 |
| 2021-10-20 | 52.250 | 55.300 | 52.250 | 54.750 | 54.750 | 10,431,680 |
| 2021-10-19 | 51.400 | 52.200 | 50.550 | 51.950 | 51.950 | 3,315,192 |
| 2021-10-18 | 52.000 | 52.700 | 50.950 | 51.700 | 51.700 | 1,986,953 |
← NewerPage 21 of 21 · 1,234 trading days
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.