Ping An Healthcare and Technology Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.130 | 6.540 | 6.110 | 6.290 | 6.290 | 81,386,428 |
| 2025-02-07 | 6.100 | 6.140 | 6.090 | 6.130 | 6.130 | 22,777,746 |
| 2025-02-06 | 6.110 | 6.110 | 6.090 | 6.100 | 6.100 | 15,079,573 |
| 2025-02-05 | 6.090 | 6.120 | 6.090 | 6.110 | 6.110 | 17,949,844 |
| 2025-02-04 | 6.110 | 6.140 | 6.090 | 6.090 | 6.090 | 18,433,002 |
| 2025-02-03 | 6.110 | 6.150 | 6.100 | 6.120 | 6.120 | 24,328,064 |
| 2025-01-28 | 6.130 | 6.140 | 6.110 | 6.130 | 6.130 | 8,425,673 |
| 2025-01-27 | 6.120 | 6.170 | 6.120 | 6.120 | 6.120 | 11,888,787 |
| 2025-01-24 | 6.130 | 6.160 | 6.120 | 6.140 | 6.140 | 12,165,359 |
| 2025-01-23 | 6.160 | 6.200 | 6.120 | 6.150 | 6.150 | 12,754,100 |
| 2025-01-22 | 6.180 | 6.180 | 6.130 | 6.170 | 6.170 | 15,056,711 |
| 2025-01-21 | 6.160 | 6.190 | 6.150 | 6.170 | 6.170 | 15,796,531 |
| 2025-01-20 | 6.150 | 6.220 | 6.120 | 6.160 | 6.160 | 17,059,954 |
| 2025-01-17 | 6.150 | 6.160 | 6.120 | 6.150 | 6.150 | 16,409,800 |
| 2025-01-16 | 6.150 | 6.200 | 6.130 | 6.150 | 6.150 | 14,699,903 |
| 2025-01-15 | 6.220 | 6.260 | 6.140 | 6.150 | 6.150 | 12,720,709 |
| 2025-01-14 | 6.170 | 6.230 | 6.150 | 6.190 | 6.190 | 15,554,184 |
| 2025-01-13 | 6.180 | 6.260 | 6.170 | 6.190 | 6.190 | 11,473,461 |
| 2025-01-10 | 6.210 | 6.250 | 6.170 | 6.170 | 6.170 | 9,621,507 |
| 2025-01-09 | 6.300 | 6.330 | 6.150 | 6.250 | 6.250 | 17,046,534 |
| 2025-01-08 | 6.300 | 6.330 | 6.180 | 6.300 | 6.300 | 14,446,952 |
| 2025-01-07 | 6.230 | 6.310 | 6.110 | 6.300 | 6.300 | 12,085,283 |
| 2025-01-06 | 6.220 | 6.340 | 6.200 | 6.260 | 6.260 | 8,630,505 |
| 2025-01-03 | 6.170 | 6.260 | 6.130 | 6.190 | 6.190 | 10,947,014 |
| 2025-01-02 | 6.200 | 6.300 | 6.080 | 6.140 | 6.140 | 17,947,020 |
| 2024-12-31 | 6.300 | 6.360 | 6.120 | 6.200 | 6.200 | 12,128,873 |
| 2024-12-30 | 6.650 | 6.700 | 6.290 | 6.300 | 6.300 | 20,928,735 |
| 2024-12-27 | 6.810 | 6.900 | 6.430 | 6.700 | 6.700 | 27,365,269 |
| 2024-12-24 | 6.530 | 6.880 | 6.470 | 6.810 | 6.810 | 10,097,410 |
| 2024-12-23 | 6.400 | 6.630 | 6.400 | 6.600 | 6.600 | 11,446,852 |
| 2024-12-20 | 6.470 | 6.520 | 6.350 | 6.400 | 6.400 | 10,916,616 |
| 2024-12-19 | 6.410 | 6.540 | 6.310 | 6.520 | 6.520 | 12,047,111 |
| 2024-12-18 | 6.500 | 6.740 | 6.410 | 6.480 | 6.480 | 18,029,754 |
| 2024-12-17 | 7.000 | 7.060 | 6.300 | 6.500 | 6.500 | 43,094,656 |
| 2024-12-16 | 7.740 | 7.830 | 7.060 | 7.300 | 7.300 | 44,488,297 |
| 2024-12-13 | 7.010 | 7.910 | 6.860 | 7.680 | 7.680 | 108,667,563 |
| 2024-12-12 | 6.230 | 7.290 | 6.160 | 6.790 | 6.790 | 81,417,384 |
| 2024-12-11 | 6.170 | 6.310 | 6.120 | 6.200 | 6.200 | 15,079,133 |
| 2024-12-10 | 6.420 | 6.420 | 6.010 | 6.160 | 6.160 | 23,378,182 |
| 2024-12-09 | 6.040 | 6.160 | 5.740 | 6.150 | 6.150 | 29,966,810 |
| 2024-12-06 | 5.540 | 6.680 | 5.530 | 6.040 | 6.040 | 124,282,024 |
| 2024-12-05 | 14.640 | 15.060 | 14.620 | 15.060 | 15.060 | 23,178,284 |
| 2024-12-04 | 14.580 | 14.920 | 14.480 | 14.860 | 14.860 | 8,606,927 |
| 2024-12-03 | 14.740 | 14.940 | 14.580 | 14.700 | 14.700 | 10,113,733 |
| 2024-12-02 | 14.860 | 15.000 | 14.400 | 14.880 | 14.880 | 8,835,607 |
| 2024-11-29 | 14.400 | 15.120 | 14.360 | 14.840 | 14.840 | 7,880,437 |
| 2024-11-28 | 14.700 | 14.700 | 14.360 | 14.420 | 14.420 | 5,852,897 |
| 2024-11-27 | 14.500 | 14.760 | 14.100 | 14.700 | 14.700 | 7,550,216 |
| 2024-11-26 | 14.360 | 14.600 | 14.300 | 14.340 | 14.340 | 4,273,137 |
| 2024-11-25 | 14.120 | 14.700 | 14.040 | 14.400 | 14.400 | 7,757,920 |
| 2024-11-22 | 14.440 | 14.480 | 13.900 | 14.120 | 14.120 | 9,732,421 |
| 2024-11-21 | 14.640 | 14.700 | 14.300 | 14.440 | 14.440 | 7,285,425 |
| 2024-11-20 | 14.760 | 14.840 | 14.580 | 14.640 | 14.640 | 5,519,558 |
| 2024-11-19 | 14.660 | 14.940 | 14.560 | 14.760 | 14.760 | 8,723,274 |
| 2024-11-18 | 15.160 | 15.400 | 14.500 | 14.660 | 14.660 | 19,439,886 |
| 2024-11-15 | 16.820 | 18.300 | 14.720 | 14.940 | 14.940 | 90,950,575 |
| 2024-11-14 | 15.120 | 15.500 | 14.540 | 14.640 | 14.640 | 31,691,563 |
| 2024-11-13 | 14.000 | 14.960 | 13.360 | 14.820 | 14.820 | 17,783,423 |
| 2024-11-12 | 14.020 | 14.860 | 13.720 | 13.860 | 13.860 | 13,004,487 |
| 2024-11-11 | 12.460 | 14.240 | 12.460 | 14.000 | 14.000 | 18,558,771 |
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.