Ping An Healthcare and Technology Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 13.400 | 13.540 | 12.820 | 12.840 | 12.840 | 3,257,400 |
| 2024-11-07 | 12.800 | 13.320 | 12.340 | 13.220 | 13.220 | 9,434,674 |
| 2024-11-06 | 12.480 | 12.700 | 12.340 | 12.580 | 12.580 | 4,816,872 |
| 2024-11-05 | 11.820 | 12.480 | 11.820 | 12.380 | 12.380 | 7,290,749 |
| 2024-11-04 | 11.680 | 11.820 | 11.580 | 11.780 | 11.780 | 2,685,690 |
| 2024-11-01 | 11.540 | 11.720 | 11.400 | 11.560 | 11.560 | 3,150,525 |
| 2024-10-31 | 11.680 | 11.760 | 11.460 | 11.540 | 11.540 | 5,326,593 |
| 2024-10-30 | 11.960 | 12.040 | 11.580 | 11.660 | 11.660 | 4,786,993 |
| 2024-10-29 | 12.160 | 12.480 | 11.820 | 11.980 | 11.980 | 6,193,600 |
| 2024-10-28 | 12.120 | 12.360 | 11.940 | 12.140 | 12.140 | 3,490,300 |
| 2024-10-25 | 11.800 | 12.140 | 11.800 | 11.940 | 11.940 | 4,132,900 |
| 2024-10-24 | 12.420 | 12.460 | 11.800 | 11.880 | 11.880 | 4,849,700 |
| 2024-10-23 | 12.500 | 12.680 | 12.180 | 12.280 | 12.280 | 4,942,308 |
| 2024-10-22 | 12.180 | 12.480 | 12.160 | 12.280 | 12.280 | 4,034,200 |
| 2024-10-21 | 12.220 | 12.440 | 12.100 | 12.180 | 12.180 | 3,858,756 |
| 2024-10-18 | 11.880 | 12.600 | 11.640 | 12.260 | 12.260 | 5,506,700 |
| 2024-10-17 | 12.340 | 12.440 | 11.640 | 11.700 | 11.700 | 4,138,358 |
| 2024-10-16 | 12.100 | 12.520 | 11.880 | 12.200 | 12.200 | 4,116,317 |
| 2024-10-15 | 12.480 | 12.860 | 11.980 | 12.040 | 12.040 | 6,525,400 |
| 2024-10-14 | 13.000 | 13.000 | 12.200 | 12.660 | 12.660 | 7,104,821 |
| 2024-10-10 | 13.360 | 13.460 | 12.860 | 13.000 | 13.000 | 9,437,707 |
| 2024-10-09 | 13.560 | 13.880 | 12.400 | 12.920 | 12.920 | 13,208,800 |
| 2024-10-08 | 15.300 | 15.380 | 13.020 | 13.280 | 13.280 | 17,574,189 |
| 2024-10-07 | 15.340 | 15.620 | 14.880 | 15.600 | 15.600 | 9,003,180 |
| 2024-10-04 | 14.360 | 15.280 | 14.120 | 15.020 | 15.020 | 6,432,700 |
| 2024-10-03 | 15.100 | 15.500 | 13.620 | 14.360 | 14.360 | 11,038,230 |
| 2024-10-02 | 14.100 | 15.480 | 13.960 | 15.440 | 15.440 | 15,494,001 |
| 2024-09-30 | 13.840 | 14.740 | 13.180 | 14.500 | 14.500 | 26,432,705 |
| 2024-09-27 | 12.200 | 13.040 | 12.100 | 12.880 | 12.880 | 14,932,571 |
| 2024-09-26 | 11.100 | 12.080 | 10.880 | 12.040 | 12.040 | 14,089,584 |
| 2024-09-25 | 10.700 | 11.620 | 10.660 | 11.000 | 11.000 | 15,244,204 |
| 2024-09-24 | 10.000 | 10.400 | 9.910 | 10.380 | 10.380 | 7,558,425 |
| 2024-09-23 | 9.950 | 10.060 | 9.820 | 9.900 | 9.900 | 3,113,129 |
| 2024-09-20 | 9.720 | 9.960 | 9.710 | 9.930 | 9.930 | 3,572,965 |
| 2024-09-19 | 9.550 | 9.880 | 9.550 | 9.770 | 9.770 | 5,540,507 |
| 2024-09-17 | 9.450 | 9.670 | 9.260 | 9.550 | 9.550 | 1,770,791 |
| 2024-09-16 | 9.450 | 9.490 | 9.080 | 9.450 | 9.450 | 1,640,894 |
| 2024-09-13 | 9.530 | 9.750 | 9.410 | 9.460 | 9.460 | 2,593,200 |
| 2024-09-12 | 9.730 | 9.810 | 9.490 | 9.610 | 9.610 | 4,055,816 |
| 2024-09-11 | 9.790 | 9.980 | 9.450 | 9.530 | 9.530 | 7,896,114 |
| 2024-09-10 | 9.490 | 9.850 | 9.200 | 9.710 | 9.710 | 15,335,748 |
| 2024-09-09 | 9.450 | 9.470 | 8.950 | 9.470 | 9.470 | 35,060,132 |
| 2024-09-05 | 9.320 | 9.550 | 9.160 | 9.530 | 9.530 | 9,226,222 |
| 2024-09-04 | 9.500 | 9.500 | 9.110 | 9.320 | 9.320 | 11,745,394 |
| 2024-09-03 | 9.850 | 9.870 | 9.460 | 9.560 | 9.560 | 8,527,139 |
| 2024-09-02 | 10.220 | 10.220 | 9.540 | 9.690 | 9.690 | 8,515,600 |
| 2024-08-30 | 10.100 | 10.240 | 9.750 | 10.120 | 10.120 | 6,508,400 |
| 2024-08-29 | 9.930 | 9.990 | 9.730 | 9.930 | 9.930 | 5,929,376 |
| 2024-08-28 | 10.480 | 10.480 | 9.870 | 9.930 | 9.930 | 6,831,200 |
| 2024-08-27 | 10.380 | 10.420 | 10.200 | 10.360 | 10.360 | 4,114,118 |
| 2024-08-26 | 10.140 | 10.460 | 10.060 | 10.400 | 10.400 | 5,867,800 |
| 2024-08-23 | 10.120 | 10.260 | 9.700 | 10.140 | 10.140 | 8,071,700 |
| 2024-08-22 | 10.380 | 10.580 | 9.870 | 10.000 | 10.000 | 12,197,020 |
| 2024-08-21 | 10.600 | 11.100 | 10.160 | 10.380 | 10.380 | 13,486,783 |
| 2024-08-20 | 10.920 | 11.040 | 10.220 | 10.420 | 10.420 | 9,425,700 |
| 2024-08-19 | 11.220 | 11.340 | 10.840 | 10.920 | 10.920 | 7,485,645 |
| 2024-08-16 | 10.980 | 11.240 | 10.940 | 11.180 | 11.180 | 2,327,960 |
| 2024-08-15 | 11.080 | 11.260 | 10.740 | 10.980 | 10.980 | 6,145,900 |
| 2024-08-14 | 11.300 | 11.520 | 11.060 | 11.180 | 11.180 | 3,568,593 |
| 2024-08-13 | 11.520 | 11.660 | 11.200 | 11.300 | 11.300 | 2,551,848 |
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.