ZhongAn Online P & C Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 13.120 | 13.180 | 12.860 | 13.000 | 13.000 | 1,266,300 |
| 2024-08-09 | 13.120 | 13.400 | 13.080 | 13.120 | 13.120 | 1,794,980 |
| 2024-08-08 | 13.240 | 13.320 | 13.000 | 13.020 | 13.020 | 1,376,725 |
| 2024-08-07 | 13.200 | 13.500 | 13.040 | 13.280 | 13.280 | 1,485,208 |
| 2024-08-06 | 13.380 | 13.660 | 12.800 | 13.200 | 13.200 | 3,092,030 |
| 2024-08-05 | 12.940 | 13.740 | 12.900 | 13.260 | 13.260 | 3,443,715 |
| 2024-08-02 | 13.160 | 13.280 | 12.920 | 13.120 | 13.120 | 1,611,000 |
| 2024-08-01 | 13.320 | 13.460 | 13.200 | 13.280 | 13.280 | 1,476,886 |
| 2024-07-31 | 12.700 | 13.400 | 12.600 | 13.360 | 13.360 | 2,348,288 |
| 2024-07-30 | 13.060 | 13.060 | 12.620 | 12.700 | 12.700 | 1,369,909 |
| 2024-07-29 | 12.720 | 13.320 | 12.720 | 13.040 | 13.040 | 2,232,834 |
| 2024-07-26 | 12.400 | 12.900 | 12.380 | 12.820 | 12.820 | 2,092,500 |
| 2024-07-25 | 12.400 | 12.600 | 12.300 | 12.400 | 12.400 | 1,267,450 |
| 2024-07-24 | 12.580 | 12.680 | 12.440 | 12.520 | 12.520 | 1,511,847 |
| 2024-07-23 | 12.900 | 12.900 | 12.520 | 12.600 | 12.600 | 1,942,830 |
| 2024-07-22 | 12.860 | 12.980 | 12.600 | 12.900 | 12.900 | 2,385,119 |
| 2024-07-19 | 13.300 | 13.300 | 12.800 | 12.860 | 12.860 | 1,964,058 |
| 2024-07-18 | 13.140 | 13.400 | 13.100 | 13.320 | 13.320 | 1,409,800 |
| 2024-07-17 | 12.960 | 13.340 | 12.960 | 13.240 | 13.240 | 1,535,788 |
| 2024-07-16 | 12.960 | 13.100 | 12.680 | 13.020 | 13.020 | 2,437,430 |
| 2024-07-15 | 13.380 | 13.460 | 12.960 | 13.000 | 13.000 | 2,308,851 |
| 2024-07-12 | 13.100 | 13.500 | 13.100 | 13.460 | 13.460 | 2,520,604 |
| 2024-07-11 | 13.000 | 13.180 | 12.820 | 13.080 | 13.080 | 1,676,656 |
| 2024-07-10 | 12.820 | 13.200 | 12.700 | 12.760 | 12.760 | 2,571,500 |
| 2024-07-09 | 12.540 | 12.860 | 12.300 | 12.800 | 12.800 | 2,999,789 |
| 2024-07-08 | 13.060 | 13.080 | 12.400 | 12.540 | 12.540 | 3,582,809 |
| 2024-07-05 | 13.440 | 13.440 | 12.960 | 13.100 | 13.100 | 1,597,853 |
| 2024-07-04 | 13.720 | 13.900 | 13.240 | 13.300 | 13.300 | 1,957,749 |
| 2024-07-03 | 13.420 | 13.860 | 13.340 | 13.640 | 13.640 | 1,816,066 |
| 2024-07-02 | 13.520 | 13.920 | 13.380 | 13.380 | 13.380 | 1,758,026 |
| 2024-06-28 | 13.560 | 13.920 | 13.500 | 13.580 | 13.580 | 3,749,109 |
| 2024-06-27 | 14.180 | 14.180 | 13.520 | 13.560 | 13.560 | 3,384,108 |
| 2024-06-26 | 14.140 | 14.440 | 13.900 | 14.040 | 14.040 | 2,476,141 |
| 2024-06-25 | 14.220 | 14.520 | 14.060 | 14.140 | 14.140 | 2,967,044 |
| 2024-06-24 | 14.540 | 14.540 | 13.900 | 14.180 | 14.180 | 3,624,155 |
| 2024-06-21 | 14.600 | 14.640 | 14.300 | 14.540 | 14.540 | 3,473,926 |
| 2024-06-20 | 15.000 | 15.200 | 14.540 | 14.620 | 14.620 | 3,616,507 |
| 2024-06-19 | 14.720 | 14.940 | 14.480 | 14.900 | 14.900 | 4,298,350 |
| 2024-06-18 | 14.400 | 14.760 | 14.220 | 14.580 | 14.580 | 4,963,026 |
| 2024-06-17 | 14.320 | 14.580 | 14.020 | 14.100 | 14.100 | 10,562,167 |
| 2024-06-14 | 13.460 | 14.840 | 13.280 | 14.280 | 14.280 | 21,951,746 |
| 2024-06-13 | 13.560 | 13.700 | 13.260 | 13.660 | 13.660 | 4,333,849 |
| 2024-06-12 | 12.980 | 13.500 | 12.740 | 13.460 | 13.460 | 5,378,680 |
| 2024-06-11 | 12.960 | 13.160 | 12.520 | 13.040 | 13.040 | 6,261,467 |
| 2024-06-07 | 13.100 | 13.360 | 12.960 | 12.960 | 12.960 | 7,299,917 |
| 2024-06-06 | 13.480 | 13.700 | 12.960 | 13.080 | 13.080 | 4,463,029 |
| 2024-06-05 | 13.360 | 13.560 | 13.120 | 13.320 | 13.320 | 4,774,764 |
| 2024-06-04 | 13.500 | 13.760 | 13.120 | 13.360 | 13.360 | 5,441,031 |
| 2024-06-03 | 13.200 | 13.740 | 13.080 | 13.340 | 13.340 | 18,602,187 |
| 2024-05-31 | 14.200 | 14.300 | 12.900 | 13.300 | 13.300 | 52,414,283 |
| 2024-05-30 | 13.940 | 14.220 | 13.820 | 14.000 | 14.000 | 4,997,223 |
| 2024-05-29 | 13.880 | 14.060 | 13.800 | 13.940 | 13.940 | 3,485,407 |
| 2024-05-28 | 14.200 | 14.480 | 13.980 | 14.100 | 14.100 | 5,475,200 |
| 2024-05-27 | 13.760 | 14.220 | 13.560 | 14.200 | 14.200 | 6,304,402 |
| 2024-05-24 | 14.080 | 14.180 | 13.600 | 13.740 | 13.740 | 6,404,600 |
| 2024-05-23 | 14.820 | 14.860 | 14.020 | 14.080 | 14.080 | 6,428,507 |
| 2024-05-22 | 15.020 | 15.420 | 14.900 | 15.140 | 15.140 | 4,315,203 |
| 2024-05-21 | 15.560 | 15.560 | 14.920 | 15.020 | 15.020 | 7,083,485 |
| 2024-05-20 | 15.760 | 16.060 | 15.320 | 15.700 | 15.700 | 8,782,504 |
| 2024-05-17 | 14.640 | 15.660 | 14.640 | 15.580 | 15.580 | 9,492,206 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.