Ping An Healthcare and Technology Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.510 | 5.625 | 5.285 | 5.525 | 5.525 | 9,777,654 |
| 2026-10-22 | 5.800 | 5.800 | 5.530 | 5.560 | 5.560 | 6,222,443 |
| 2026-10-21 | 5.845 | 5.905 | 5.790 | 5.795 | 5.795 | 4,491,618 |
| 2026-10-20 | 5.735 | 5.890 | 5.635 | 5.845 | 5.845 | 9,661,000 |
| 2026-10-16 | 5.830 | 6.040 | 5.725 | 5.735 | 5.735 | 7,550,800 |
| 2026-10-15 | 5.780 | 5.890 | 5.665 | 5.815 | 5.815 | 9,041,038 |
| 2026-10-14 | 5.740 | 5.850 | 5.625 | 5.780 | 5.780 | 6,807,312 |
| 2026-10-13 | 5.900 | 5.910 | 5.570 | 5.740 | 5.740 | 9,744,780 |
| 2026-10-12 | 6.015 | 6.070 | 5.875 | 5.895 | 5.895 | 6,987,221 |
| 2026-10-09 | 6.050 | 6.080 | 5.965 | 6.015 | 6.015 | 5,431,724 |
| 2026-10-08 | 6.105 | 6.290 | 5.930 | 5.960 | 5.960 | 7,485,101 |
| 2026-10-07 | 5.985 | 6.030 | 5.820 | 6.010 | 6.010 | 3,516,751 |
| 2026-10-06 | 6.010 | 6.120 | 5.970 | 5.980 | 5.980 | 2,610,169 |
| 2026-10-05 | 6.205 | 6.205 | 5.960 | 6.010 | 6.010 | 5,298,123 |
| 2026-10-02 | 6.330 | 6.330 | 6.040 | 6.160 | 6.160 | 3,651,822 |
| 2026-09-30 | 6.285 | 6.415 | 6.185 | 6.345 | 6.345 | 9,279,242 |
| 2026-09-29 | 6.100 | 6.455 | 6.095 | 6.330 | 6.330 | 22,818,434 |
| 2026-09-28 | 6.060 | 6.135 | 5.955 | 6.010 | 6.010 | 6,731,416 |
| 2026-09-25 | 6.045 | 6.075 | 5.860 | 6.065 | 6.065 | 3,057,951 |
| 2026-09-24 | 6.100 | 6.100 | 6.005 | 6.045 | 6.045 | 5,737,700 |
| 2026-09-23 | 6.220 | 6.220 | 6.050 | 6.100 | 6.100 | 7,167,850 |
Page 1 of 1 · 21 trading days
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.