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
2026-04-30	10.680	10.900	10.620	10.750	10.750	5,498,342
2026-04-29	10.790	10.920	10.640	10.850	10.850	9,618,900
2026-04-28	11.040	11.060	10.580	10.690	10.690	10,628,520
2026-04-27	11.290	11.360	10.980	11.010	11.010	7,451,122
2026-04-24	11.950	11.950	11.100	11.290	11.290	16,559,250
2026-04-23	11.980	12.010	11.630	11.750	11.750	6,480,142
2026-04-22	12.210	12.210	11.850	11.970	11.970	7,250,987
2026-04-21	12.210	12.290	12.080	12.250	12.250	5,639,404
2026-04-20	12.100	12.350	11.930	12.220	12.220	6,592,736
2026-04-17	12.240	12.350	11.970	12.050	12.050	5,443,870
2026-04-16	11.900	12.350	11.850	12.240	12.240	8,599,252
2026-04-15	11.920	12.250	11.800	11.890	11.890	6,600,720
2026-04-14	11.700	11.880	11.580	11.810	11.810	4,982,000
2026-04-13	12.090	12.090	11.500	11.560	11.560	9,544,949
2026-04-10	12.100	12.290	12.050	12.150	12.150	4,810,475
2026-04-09	12.340	12.480	12.000	12.030	12.030	6,753,219
2026-04-08	12.100	12.370	12.000	12.370	12.370	12,708,030
2026-04-02	12.140	12.170	11.670	11.880	11.880	9,042,150
2026-04-01	11.880	12.230	11.790	12.200	12.200	17,975,000
2026-03-31	11.680	11.860	11.400	11.520	11.520	10,035,690
2026-03-30	11.770	12.090	11.410	11.670	11.670	13,093,750
2026-03-27	11.840	12.100	11.630	11.930	11.930	15,935,200
2026-03-26	12.760	13.480	11.670	11.760	11.760	36,673,398
2026-03-25	11.960	13.170	11.800	12.750	12.750	40,673,422
2026-03-24	11.400	11.550	11.150	11.500	11.500	6,974,010
2026-03-23	11.500	11.500	11.070	11.350	11.350	9,714,103
2026-03-20	11.880	12.200	11.610	11.700	11.700	4,876,192
2026-03-19	12.180	12.320	11.820	11.900	11.900	5,415,499
2026-03-18	12.340	12.480	12.150	12.430	12.430	4,445,273
2026-03-17	12.000	12.630	11.980	12.250	12.250	10,841,710
2026-03-16	11.950	11.950	11.630	11.920	11.920	5,267,364
2026-03-13	12.000	12.000	11.650	11.710	11.710	8,030,200
2026-03-12	12.200	12.350	11.910	12.060	12.060	4,065,802
2026-03-11	12.350	12.490	12.150	12.200	12.200	6,841,239
2026-03-10	11.960	12.350	11.960	12.170	12.170	8,304,600
2026-03-09	11.240	11.950	11.240	11.900	11.900	7,460,512
2026-03-06	11.950	12.180	11.870	12.010	12.010	8,402,998
2026-03-05	12.200	12.400	11.810	11.910	11.910	10,198,010
2026-03-04	11.900	12.120	11.730	11.940	11.940	8,344,196
2026-03-03	12.200	12.470	11.870	12.030	12.030	14,226,560
2026-03-02	12.960	12.980	11.950	12.120	12.120	23,228,939
2026-02-27	12.990	13.200	12.920	13.170	13.170	7,373,368
2026-02-26	13.340	13.680	13.000	13.040	13.040	9,837,732
2026-02-25	13.520	13.620	13.320	13.340	13.340	5,318,884
2026-02-24	13.640	13.650	13.260	13.540	13.540	9,532,679
2026-02-23	13.380	13.780	13.380	13.670	13.670	3,358,716
2026-02-20	13.910	13.910	13.250	13.370	13.370	6,384,588
2026-02-16	13.850	13.920	13.610	13.910	13.910	1,408,092
2026-02-13	13.700	13.880	13.640	13.850	13.850	6,278,636
2026-02-12	14.210	14.210	13.760	13.860	13.860	10,187,240
2026-02-11	14.390	14.630	14.120	14.210	14.210	8,623,703
2026-02-10	14.450	14.740	14.250	14.300	14.300	12,958,490
2026-02-09	13.850	14.350	13.850	14.250	14.250	11,292,000
2026-02-06	13.930	14.000	13.550	13.830	13.830	6,282,830
2026-02-05	13.900	13.990	13.620	13.930	13.930	7,762,210
2026-02-04	14.000	14.050	13.660	14.020	14.020	6,771,190
2026-02-03	14.100	14.220	13.450	14.060	14.060	13,684,010
2026-02-02	14.430	14.440	13.860	14.030	14.030	9,952,292
2026-01-30	14.750	14.930	14.250	14.430	14.430	12,118,800
2026-01-29	15.140	15.170	14.660	14.830	14.830	13,283,520

← NewerPage 3 of 5 · 246 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.