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
2025-10-31	13.580	14.100	13.480	13.740	13.740	13,568,680
2025-10-30	14.340	14.340	13.340	13.580	13.580	22,459,494
2025-10-28	14.540	14.830	14.080	14.300	14.300	15,296,143
2025-10-27	14.800	14.900	14.280	14.700	14.700	15,732,640
2025-10-24	15.750	15.800	14.020	14.810	14.810	28,059,695
2025-10-23	15.550	15.690	15.120	15.480	15.480	9,512,687
2025-10-22	16.290	16.290	15.450	15.680	15.680	13,441,264
2025-10-21	16.380	16.380	15.900	16.140	16.140	10,691,631
2025-10-20	16.560	16.660	15.990	16.130	16.130	8,851,500
2025-10-17	17.080	17.150	16.100	16.240	16.240	10,040,673
2025-10-16	17.200	17.510	16.800	17.000	17.000	8,297,351
2025-10-15	16.600	17.240	16.380	17.170	17.170	12,614,812
2025-10-14	17.320	17.570	16.180	16.470	16.470	11,886,200
2025-10-13	16.400	17.230	16.260	17.110	17.110	10,438,549
2025-10-10	17.230	18.090	16.990	17.310	17.310	11,207,605
2025-10-09	17.900	18.170	17.240	17.590	17.590	12,984,325
2025-10-08	18.440	18.440	17.460	17.810	17.810	5,177,038
2025-10-06	18.200	18.200	17.500	17.860	17.860	6,806,866
2025-10-03	18.530	18.530	18.030	18.300	18.300	2,778,617
2025-10-02	18.510	18.840	18.310	18.530	18.530	4,225,617
2025-09-30	18.880	18.880	18.080	18.310	18.310	12,370,238
2025-09-29	17.880	18.670	17.690	18.540	18.540	17,452,139
2025-09-26	18.330	18.350	17.750	17.880	17.880	21,840,330
2025-09-25	19.240	19.240	18.210	18.350	18.350	34,174,090
2025-09-24	19.610	19.760	19.120	19.230	19.230	18,232,070
2025-09-23	20.520	20.960	19.440	19.610	19.610	21,748,489
2025-09-22	20.880	21.180	19.900	20.440	20.440	20,253,881
2025-09-19	20.920	21.480	20.560	21.040	21.040	18,709,625
2025-09-18	20.880	21.240	20.000	20.920	20.920	23,647,457
2025-09-17	20.300	21.080	19.710	20.440	20.440	23,291,918
2025-09-16	21.440	21.580	19.900	20.160	20.160	37,489,929
2025-09-15	22.340	22.900	21.060	21.320	21.320	26,936,588
2025-09-12	23.100	23.400	22.020	22.340	22.340	19,762,150
2025-09-11	22.600	23.260	21.760	22.740	22.740	20,927,425
2025-09-10	21.960	23.100	21.420	22.660	22.660	30,061,251
2025-09-09	21.200	22.100	20.940	21.880	21.880	27,238,005
2025-09-08	22.200	22.300	20.000	21.220	21.220	48,324,430
2025-09-05	22.800	23.260	20.820	22.200	22.200	37,887,089
2025-09-04	23.280	23.520	21.740	22.140	22.140	39,100,128
2025-09-03	21.100	24.400	21.080	23.140	23.140	53,779,976
2025-09-02	21.980	21.980	20.720	20.980	20.980	32,194,759
2025-09-01	21.000	21.940	20.360	21.700	21.700	30,816,445
2025-08-29	19.610	21.020	19.300	20.660	20.660	34,084,776
2025-08-28	19.160	20.000	18.910	19.620	19.620	31,617,554
2025-08-27	21.000	21.400	18.800	19.150	19.150	61,586,552
2025-08-26	19.160	20.600	18.560	20.500	20.500	47,225,318
2025-08-25	17.950	19.500	17.840	19.160	19.160	40,133,917
2025-08-22	17.760	18.140	17.270	17.860	17.860	35,924,971
2025-08-21	15.990	18.200	15.960	17.530	17.530	77,014,720
2025-08-20	16.580	16.580	15.130	15.740	15.740	53,246,941
2025-08-19	17.330	17.750	16.640	16.890	16.890	52,578,769
2025-08-18	16.000	17.330	15.610	16.930	16.930	44,094,918
2025-08-15	14.430	16.200	14.310	15.580	15.580	51,370,307
2025-08-14	14.200	14.700	14.040	14.410	14.410	21,781,310
2025-08-13	13.270	14.200	13.150	14.050	14.050	27,237,673
2025-08-12	12.500	13.410	12.500	13.270	13.270	25,314,067
2025-08-11	12.640	13.100	11.950	12.460	12.460	15,238,526
2025-08-08	12.310	12.710	12.070	12.520	12.520	11,240,874
2025-08-07	12.270	12.590	12.190	12.310	12.310	9,740,818
2025-08-06	12.050	12.440	12.000	12.220	12.220	10,508,244

← NewerPage 5 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.