Ping An Healthcare and Technology Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.300 | 7.570 | 7.300 | 7.490 | 7.490 | 6,219,940 |
| 2025-05-09 | 7.380 | 7.430 | 7.230 | 7.290 | 7.290 | 5,428,315 |
| 2025-05-08 | 7.470 | 7.550 | 7.390 | 7.400 | 7.400 | 3,818,223 |
| 2025-05-07 | 7.460 | 7.640 | 7.410 | 7.530 | 7.530 | 6,698,609 |
| 2025-05-06 | 7.510 | 7.590 | 7.360 | 7.400 | 7.400 | 7,056,495 |
| 2025-05-02 | 7.580 | 7.610 | 7.400 | 7.550 | 7.550 | 2,792,020 |
| 2025-04-30 | 7.460 | 7.620 | 7.410 | 7.520 | 7.520 | 6,415,099 |
| 2025-04-29 | 7.280 | 7.730 | 7.230 | 7.460 | 7.460 | 12,186,420 |
| 2025-04-28 | 7.140 | 7.270 | 7.090 | 7.250 | 7.250 | 7,132,325 |
| 2025-04-25 | 7.330 | 7.400 | 7.100 | 7.100 | 7.100 | 6,519,445 |
| 2025-04-24 | 7.440 | 7.450 | 7.100 | 7.250 | 7.250 | 9,013,637 |
| 2025-04-23 | 7.180 | 7.240 | 7.000 | 7.150 | 7.150 | 6,070,878 |
| 2025-04-22 | 6.900 | 7.080 | 6.830 | 7.080 | 7.080 | 3,418,500 |
| 2025-04-17 | 6.950 | 6.950 | 6.770 | 6.880 | 6.880 | 2,841,600 |
| 2025-04-16 | 7.190 | 7.190 | 6.750 | 6.850 | 6.850 | 5,108,288 |
| 2025-04-15 | 7.260 | 7.290 | 7.020 | 7.090 | 7.090 | 4,871,200 |
| 2025-04-14 | 7.110 | 7.270 | 7.110 | 7.170 | 7.170 | 5,629,100 |
| 2025-04-11 | 6.810 | 7.090 | 6.750 | 7.010 | 7.010 | 8,687,289 |
| 2025-04-10 | 6.710 | 7.050 | 6.710 | 6.810 | 6.810 | 9,514,116 |
| 2025-04-09 | 6.440 | 6.670 | 6.200 | 6.610 | 6.610 | 12,281,971 |
| 2025-04-08 | 6.340 | 6.590 | 6.170 | 6.440 | 6.440 | 17,180,412 |
| 2025-04-07 | 6.600 | 6.780 | 6.060 | 6.340 | 6.340 | 27,621,388 |
| 2025-04-03 | 7.050 | 7.350 | 7.000 | 7.330 | 7.330 | 7,837,770 |
| 2025-04-02 | 7.000 | 7.320 | 7.000 | 7.240 | 7.240 | 6,017,598 |
| 2025-04-01 | 7.200 | 7.230 | 7.030 | 7.100 | 7.100 | 6,449,562 |
| 2025-03-31 | 7.160 | 7.160 | 6.810 | 7.000 | 7.000 | 12,896,996 |
| 2025-03-28 | 7.320 | 7.440 | 7.140 | 7.160 | 7.160 | 6,885,730 |
| 2025-03-27 | 7.300 | 7.440 | 7.140 | 7.310 | 7.310 | 6,880,281 |
| 2025-03-26 | 7.350 | 7.440 | 7.280 | 7.290 | 7.290 | 5,901,646 |
| 2025-03-25 | 7.490 | 7.530 | 7.290 | 7.340 | 7.340 | 10,544,700 |
| 2025-03-24 | 7.310 | 7.580 | 7.250 | 7.520 | 7.520 | 10,852,938 |
| 2025-03-21 | 7.420 | 7.470 | 7.210 | 7.310 | 7.310 | 24,486,718 |
| 2025-03-20 | 7.730 | 7.820 | 7.400 | 7.420 | 7.420 | 15,628,741 |
| 2025-03-19 | 7.720 | 7.900 | 7.650 | 7.680 | 7.680 | 16,568,800 |
| 2025-03-18 | 7.700 | 7.820 | 7.600 | 7.710 | 7.710 | 14,964,950 |
| 2025-03-17 | 7.840 | 7.840 | 7.560 | 7.610 | 7.610 | 13,600,199 |
| 2025-03-14 | 7.780 | 7.880 | 7.550 | 7.810 | 7.810 | 16,029,679 |
| 2025-03-13 | 8.040 | 8.230 | 7.640 | 7.720 | 7.720 | 19,708,292 |
| 2025-03-12 | 8.380 | 8.380 | 7.840 | 7.950 | 7.950 | 15,529,258 |
| 2025-03-11 | 8.010 | 8.350 | 7.900 | 8.270 | 8.270 | 11,833,271 |
| 2025-03-10 | 8.200 | 8.620 | 8.050 | 8.180 | 8.180 | 27,238,717 |
| 2025-03-07 | 8.510 | 8.510 | 8.000 | 8.090 | 8.090 | 33,105,211 |
| 2025-03-06 | 8.560 | 8.700 | 8.420 | 8.580 | 8.580 | 22,812,305 |
| 2025-03-05 | 8.190 | 8.420 | 8.050 | 8.340 | 8.340 | 16,737,599 |
| 2025-03-04 | 7.700 | 8.090 | 7.640 | 8.050 | 8.050 | 17,118,756 |
| 2025-03-03 | 7.900 | 8.080 | 7.660 | 7.840 | 7.840 | 19,287,109 |
| 2025-02-28 | 8.490 | 8.500 | 7.610 | 7.900 | 7.900 | 40,781,290 |
| 2025-02-27 | 8.710 | 9.070 | 8.180 | 8.330 | 8.330 | 43,081,155 |
| 2025-02-26 | 8.930 | 9.050 | 8.490 | 8.690 | 8.690 | 30,403,563 |
| 2025-02-25 | 8.130 | 8.880 | 7.910 | 8.690 | 8.690 | 41,062,713 |
| 2025-02-24 | 9.560 | 9.640 | 8.550 | 8.680 | 8.680 | 53,910,271 |
| 2025-02-21 | 9.400 | 9.550 | 8.750 | 9.310 | 9.310 | 65,416,527 |
| 2025-02-20 | 8.780 | 9.550 | 8.720 | 9.050 | 9.050 | 82,637,262 |
| 2025-02-19 | 8.210 | 8.930 | 8.120 | 8.810 | 8.810 | 82,774,203 |
| 2025-02-18 | 8.240 | 8.680 | 8.120 | 8.300 | 8.300 | 87,454,731 |
| 2025-02-17 | 7.750 | 8.710 | 7.610 | 8.380 | 8.380 | 166,898,929 |
| 2025-02-14 | 6.390 | 7.400 | 6.330 | 7.360 | 7.360 | 169,279,856 |
| 2025-02-13 | 6.280 | 6.620 | 6.200 | 6.240 | 6.240 | 80,362,218 |
| 2025-02-12 | 6.190 | 6.290 | 6.120 | 6.240 | 6.240 | 25,909,185 |
| 2025-02-11 | 6.300 | 6.400 | 6.120 | 6.190 | 6.190 | 48,307,691 |
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.