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
2026-01-28	15.100	15.260	14.970	15.140	15.140	11,449,330
2026-01-27	15.220	15.340	14.890	15.000	15.000	9,017,182
2026-01-26	15.430	15.510	15.020	15.220	15.220	10,266,050
2026-01-23	15.690	15.720	15.280	15.410	15.410	11,364,200
2026-01-22	16.350	16.370	15.470	15.530	15.530	15,869,660
2026-01-21	16.180	16.430	16.000	16.230	16.230	11,042,600
2026-01-20	16.480	16.820	16.000	16.180	16.180	13,701,600
2026-01-19	17.480	17.480	16.290	16.480	16.480	17,599,920
2026-01-16	17.500	17.900	17.020	17.240	17.240	17,197,461
2026-01-15	18.690	18.690	17.400	17.560	17.560	24,236,881
2026-01-14	17.800	18.790	17.570	18.460	18.460	36,159,551
2026-01-13	17.740	18.080	17.270	17.560	17.560	22,270,680
2026-01-12	17.320	17.980	17.000	17.430	17.430	29,197,529
2026-01-09	16.740	17.380	16.560	17.150	17.150	19,887,150
2026-01-08	16.300	16.700	16.170	16.560	16.560	11,826,390
2026-01-07	16.540	16.740	15.820	16.300	16.300	15,598,450
2026-01-06	15.980	16.860	15.810	16.530	16.530	26,924,051
2026-01-05	14.800	15.900	14.580	15.770	15.770	25,721,070
2026-01-02	14.080	14.690	14.080	14.580	14.580	5,234,512
2025-12-31	14.300	14.320	14.000	14.080	14.080	5,105,100
2025-12-30	14.370	14.430	14.150	14.330	14.330	6,690,512
2025-12-29	14.320	14.850	14.230	14.410	14.410	8,055,287
2025-12-24	14.280	14.450	14.190	14.320	14.320	3,941,316
2025-12-23	14.310	14.670	14.180	14.390	14.390	9,880,556
2025-12-22	14.280	14.570	14.060	14.440	14.440	10,089,700
2025-12-19	14.020	14.750	13.970	14.320	14.320	16,555,660
2025-12-18	14.490	14.490	13.850	14.020	14.020	12,633,400
2025-12-17	14.770	14.770	14.090	14.520	14.520	11,722,320
2025-12-16	14.470	14.880	14.030	14.590	14.590	18,868,289
2025-12-15	13.760	14.770	13.510	14.570	14.570	30,962,235
2025-12-12	13.410	15.190	12.840	13.560	13.560	104,920,193
2025-12-11	13.500	13.820	13.160	13.260	13.260	16,566,005
2025-12-10	13.920	13.920	13.270	13.450	13.450	18,680,323
2025-12-09	14.330	14.400	13.780	13.900	13.900	14,176,039
2025-12-08	14.470	14.550	14.150	14.500	14.500	6,195,300
2025-12-05	14.180	14.550	13.800	14.470	14.470	9,343,337
2025-12-04	14.520	14.710	13.950	14.070	14.070	12,903,161
2025-12-03	14.730	14.730	14.010	14.520	14.520	10,397,208
2025-12-02	14.920	14.950	14.540	14.730	14.730	6,500,784
2025-12-01	14.700	15.270	14.510	14.890	14.890	11,385,751
2025-11-28	15.010	15.010	14.540	14.710	14.710	8,023,696
2025-11-27	15.470	15.500	14.890	15.010	15.010	12,167,903
2025-11-26	14.750	15.570	14.380	15.290	15.290	23,451,039
2025-11-25	14.300	14.750	14.120	14.650	14.650	12,869,563
2025-11-24	14.370	14.520	13.650	14.050	14.050	12,385,154
2025-11-21	14.530	14.680	13.960	14.300	14.300	17,175,583
2025-11-20	14.510	14.980	14.430	14.940	14.940	14,253,398
2025-11-19	14.360	14.450	14.120	14.320	14.320	9,684,349
2025-11-18	14.880	15.180	14.120	14.290	14.290	16,297,763
2025-11-17	15.300	15.560	14.780	14.880	14.880	16,014,871
2025-11-14	15.000	15.730	14.650	15.280	15.280	34,468,908
2025-11-13	14.350	15.520	14.210	15.080	15.080	43,843,621
2025-11-12	13.780	15.020	13.540	14.300	14.300	37,639,708
2025-11-11	13.700	14.170	13.450	13.780	13.780	14,241,318
2025-11-10	13.260	13.580	13.250	13.540	13.540	10,217,592
2025-11-07	13.440	13.440	13.120	13.210	13.210	7,945,821
2025-11-06	13.620	13.710	13.180	13.470	13.470	9,923,255
2025-11-05	13.630	13.820	13.270	13.590	13.590	12,879,877
2025-11-04	14.380	14.410	13.830	13.890	13.890	12,874,708
2025-11-03	13.800	14.570	13.800	14.420	14.420	19,047,815

← NewerPage 4 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.