Ping An Healthcare and Technology Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 11.900 | 12.150 | 11.570 | 12.050 | 12.050 | 12,606,270 |
| 2025-08-04 | 11.900 | 11.900 | 11.450 | 11.800 | 11.800 | 15,329,723 |
| 2025-08-01 | 12.280 | 12.440 | 11.780 | 12.000 | 12.000 | 17,977,088 |
| 2025-07-31 | 11.900 | 12.760 | 11.900 | 12.280 | 12.280 | 37,781,207 |
| 2025-07-30 | 10.760 | 12.280 | 10.660 | 12.060 | 12.060 | 51,453,582 |
| 2025-07-29 | 10.280 | 10.820 | 9.920 | 10.800 | 10.800 | 23,968,503 |
| 2025-07-28 | 10.300 | 10.380 | 10.140 | 10.220 | 10.220 | 15,682,712 |
| 2025-07-25 | 9.540 | 10.300 | 9.480 | 10.080 | 10.080 | 26,419,155 |
| 2025-07-24 | 9.440 | 9.610 | 9.400 | 9.540 | 9.540 | 10,882,017 |
| 2025-07-23 | 9.450 | 9.500 | 9.300 | 9.420 | 9.420 | 8,934,943 |
| 2025-07-22 | 9.780 | 9.790 | 9.220 | 9.350 | 9.350 | 19,591,022 |
| 2025-07-21 | 9.700 | 9.860 | 9.310 | 9.710 | 9.710 | 16,650,266 |
| 2025-07-18 | 9.850 | 9.910 | 9.650 | 9.700 | 9.700 | 11,093,472 |
| 2025-07-17 | 9.770 | 9.850 | 9.540 | 9.770 | 9.770 | 8,553,299 |
| 2025-07-16 | 9.610 | 9.960 | 9.580 | 9.680 | 9.680 | 10,238,302 |
| 2025-07-15 | 9.620 | 9.730 | 9.340 | 9.610 | 9.610 | 8,534,595 |
| 2025-07-14 | 9.530 | 9.680 | 9.270 | 9.600 | 9.600 | 9,483,277 |
| 2025-07-11 | 9.360 | 9.670 | 9.300 | 9.530 | 9.530 | 11,538,688 |
| 2025-07-10 | 9.520 | 9.590 | 9.320 | 9.390 | 9.390 | 7,125,157 |
| 2025-07-09 | 9.660 | 9.860 | 9.380 | 9.520 | 9.520 | 11,283,360 |
| 2025-07-08 | 9.230 | 9.730 | 9.140 | 9.660 | 9.660 | 20,254,671 |
| 2025-07-07 | 9.000 | 9.370 | 8.800 | 9.170 | 9.170 | 16,011,258 |
| 2025-07-04 | 8.850 | 9.030 | 8.650 | 8.970 | 8.970 | 12,170,135 |
| 2025-07-03 | 8.910 | 8.910 | 8.640 | 8.860 | 8.860 | 8,028,128 |
| 2025-07-02 | 8.910 | 9.160 | 8.680 | 8.900 | 8.900 | 17,261,079 |
| 2025-06-30 | 8.600 | 9.070 | 8.600 | 8.770 | 8.770 | 23,881,487 |
| 2025-06-27 | 7.910 | 8.950 | 7.900 | 8.560 | 8.560 | 56,246,690 |
| 2025-06-26 | 7.820 | 8.000 | 7.750 | 7.900 | 7.900 | 8,590,184 |
| 2025-06-25 | 8.000 | 8.040 | 7.780 | 7.820 | 7.820 | 13,415,720 |
| 2025-06-24 | 7.850 | 8.000 | 7.720 | 7.950 | 7.950 | 6,768,131 |
| 2025-06-23 | 7.780 | 7.780 | 7.540 | 7.740 | 7.740 | 5,714,334 |
| 2025-06-20 | 7.610 | 7.860 | 7.600 | 7.780 | 7.780 | 9,704,755 |
| 2025-06-19 | 7.980 | 8.000 | 7.570 | 7.580 | 7.580 | 8,719,478 |
| 2025-06-18 | 8.150 | 8.150 | 7.810 | 7.920 | 7.920 | 7,655,400 |
| 2025-06-17 | 8.370 | 8.460 | 8.000 | 8.100 | 8.100 | 14,466,285 |
| 2025-06-16 | 7.740 | 8.300 | 7.690 | 8.260 | 8.260 | 21,058,638 |
| 2025-06-13 | 8.150 | 8.180 | 7.640 | 7.770 | 7.770 | 27,112,446 |
| 2025-06-12 | 7.320 | 8.270 | 7.260 | 8.110 | 8.110 | 52,768,502 |
| 2025-06-11 | 7.270 | 7.530 | 7.270 | 7.320 | 7.320 | 12,391,671 |
| 2025-06-10 | 7.120 | 7.320 | 7.060 | 7.220 | 7.220 | 14,920,054 |
| 2025-06-09 | 6.870 | 7.180 | 6.860 | 7.100 | 7.100 | 9,314,435 |
| 2025-06-06 | 7.080 | 7.110 | 6.830 | 6.840 | 6.840 | 8,132,419 |
| 2025-06-05 | 7.010 | 7.170 | 7.010 | 7.060 | 7.060 | 5,320,852 |
| 2025-06-04 | 7.060 | 7.130 | 7.000 | 7.010 | 7.010 | 4,282,643 |
| 2025-06-03 | 6.990 | 7.180 | 6.980 | 7.060 | 7.060 | 5,302,600 |
| 2025-06-02 | 7.100 | 7.100 | 6.700 | 6.980 | 6.980 | 5,270,799 |
| 2025-05-30 | 7.200 | 7.200 | 7.020 | 7.070 | 7.070 | 4,480,138 |
| 2025-05-29 | 7.060 | 7.210 | 6.980 | 7.180 | 7.180 | 8,385,800 |
| 2025-05-28 | 7.000 | 7.020 | 6.880 | 7.010 | 7.010 | 3,891,687 |
| 2025-05-27 | 7.000 | 7.060 | 6.940 | 6.970 | 6.970 | 2,972,292 |
| 2025-05-26 | 6.990 | 7.160 | 6.910 | 7.000 | 7.000 | 6,415,645 |
| 2025-05-23 | 6.990 | 7.040 | 6.900 | 6.940 | 6.940 | 5,337,490 |
| 2025-05-22 | 7.060 | 7.060 | 6.860 | 6.950 | 6.950 | 6,843,463 |
| 2025-05-21 | 7.110 | 7.130 | 6.990 | 7.060 | 7.060 | 10,013,808 |
| 2025-05-20 | 7.080 | 7.170 | 7.040 | 7.090 | 7.090 | 4,047,311 |
| 2025-05-19 | 7.050 | 7.130 | 6.940 | 7.080 | 7.080 | 3,886,701 |
| 2025-05-16 | 7.140 | 7.160 | 7.000 | 7.070 | 7.070 | 8,547,255 |
| 2025-05-15 | 7.560 | 7.560 | 7.030 | 7.130 | 7.130 | 14,464,121 |
| 2025-05-14 | 7.400 | 7.620 | 7.380 | 7.560 | 7.560 | 6,986,828 |
| 2025-05-13 | 7.560 | 7.560 | 7.350 | 7.370 | 7.370 | 3,445,008 |
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.