ZhongAn Online P & C Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 15.160 | 15.220 | 14.280 | 14.640 | 14.640 | 9,134,684 |
| 2024-05-14 | 15.500 | 15.620 | 14.940 | 15.040 | 15.040 | 4,585,142 |
| 2024-05-13 | 14.860 | 15.500 | 14.480 | 15.300 | 15.300 | 5,386,437 |
| 2024-05-10 | 14.480 | 15.000 | 14.300 | 14.860 | 14.860 | 5,200,070 |
| 2024-05-09 | 13.800 | 14.320 | 13.800 | 14.300 | 14.300 | 4,063,970 |
| 2024-05-08 | 14.080 | 14.200 | 13.700 | 13.700 | 13.700 | 3,332,763 |
| 2024-05-07 | 14.520 | 14.700 | 13.960 | 14.080 | 14.080 | 3,777,319 |
| 2024-05-06 | 14.560 | 14.740 | 14.180 | 14.460 | 14.460 | 6,026,335 |
| 2024-05-03 | 14.540 | 14.780 | 14.140 | 14.400 | 14.400 | 4,433,103 |
| 2024-05-02 | 13.260 | 14.020 | 12.840 | 13.860 | 13.860 | 3,862,397 |
| 2024-04-30 | 13.400 | 13.420 | 12.980 | 13.260 | 13.260 | 5,264,208 |
| 2024-04-29 | 13.200 | 13.860 | 13.100 | 13.400 | 13.400 | 6,825,582 |
| 2024-04-26 | 12.180 | 13.180 | 12.180 | 13.120 | 13.120 | 6,983,745 |
| 2024-04-25 | 12.280 | 12.520 | 12.020 | 12.120 | 12.120 | 4,041,738 |
| 2024-04-24 | 11.920 | 12.260 | 11.820 | 12.240 | 12.240 | 3,971,528 |
| 2024-04-23 | 11.880 | 11.940 | 11.600 | 11.920 | 11.920 | 3,397,928 |
| 2024-04-22 | 11.280 | 11.840 | 11.180 | 11.700 | 11.700 | 5,914,045 |
| 2024-04-19 | 12.000 | 12.200 | 11.080 | 11.160 | 11.160 | 11,406,325 |
| 2024-04-18 | 11.900 | 12.640 | 11.900 | 12.320 | 12.320 | 3,521,309 |
| 2024-04-17 | 12.000 | 12.180 | 11.860 | 12.120 | 12.120 | 4,102,938 |
| 2024-04-16 | 12.600 | 12.640 | 11.940 | 12.000 | 12.000 | 4,673,200 |
| 2024-04-15 | 12.300 | 12.880 | 12.160 | 12.640 | 12.640 | 4,996,861 |
| 2024-04-12 | 13.720 | 13.720 | 12.480 | 12.540 | 12.540 | 8,596,482 |
| 2024-04-11 | 13.060 | 13.840 | 12.900 | 13.720 | 13.720 | 5,104,979 |
| 2024-04-10 | 13.700 | 13.880 | 13.220 | 13.260 | 13.260 | 6,320,108 |
| 2024-04-09 | 13.560 | 13.900 | 13.420 | 13.880 | 13.880 | 4,567,900 |
| 2024-04-08 | 13.580 | 14.160 | 13.500 | 13.560 | 13.560 | 6,036,607 |
| 2024-04-05 | 13.700 | 14.160 | 13.540 | 13.660 | 13.660 | 4,110,898 |
| 2024-04-03 | 13.300 | 13.940 | 13.140 | 13.680 | 13.680 | 7,387,375 |
| 2024-04-02 | 12.740 | 13.360 | 12.680 | 13.360 | 13.360 | 8,511,426 |
| 2024-03-28 | 12.860 | 12.880 | 12.320 | 12.500 | 12.500 | 4,907,118 |
| 2024-03-27 | 12.300 | 12.980 | 12.020 | 12.720 | 12.720 | 10,595,521 |
| 2024-03-26 | 11.980 | 12.160 | 11.640 | 11.840 | 11.840 | 4,180,300 |
| 2024-03-25 | 12.280 | 12.340 | 11.820 | 11.920 | 11.920 | 3,391,709 |
| 2024-03-22 | 12.840 | 12.860 | 12.120 | 12.160 | 12.160 | 6,357,009 |
| 2024-03-21 | 12.620 | 13.380 | 12.620 | 13.080 | 13.080 | 5,091,300 |
| 2024-03-20 | 12.640 | 12.760 | 12.480 | 12.620 | 12.620 | 3,082,602 |
| 2024-03-19 | 12.620 | 12.720 | 12.420 | 12.660 | 12.660 | 3,660,741 |
| 2024-03-18 | 12.100 | 12.720 | 12.060 | 12.680 | 12.680 | 4,015,090 |
| 2024-03-15 | 12.200 | 12.280 | 11.920 | 12.140 | 12.140 | 6,723,800 |
| 2024-03-14 | 12.900 | 13.060 | 12.260 | 12.340 | 12.340 | 3,726,752 |
| 2024-03-13 | 13.180 | 13.180 | 12.680 | 12.720 | 12.720 | 4,949,950 |
| 2024-03-12 | 12.220 | 13.240 | 12.220 | 13.180 | 13.180 | 7,117,786 |
| 2024-03-11 | 11.840 | 12.420 | 11.840 | 12.200 | 12.200 | 2,736,789 |
| 2024-03-08 | 11.500 | 11.900 | 11.500 | 11.840 | 11.840 | 3,297,209 |
| 2024-03-07 | 11.720 | 11.900 | 11.300 | 11.500 | 11.500 | 4,010,928 |
| 2024-03-06 | 11.620 | 12.000 | 11.560 | 11.720 | 11.720 | 3,233,897 |
| 2024-03-05 | 11.780 | 12.020 | 11.600 | 11.660 | 11.660 | 4,018,798 |
| 2024-03-04 | 12.500 | 12.540 | 11.880 | 12.160 | 12.160 | 3,797,618 |
| 2024-03-01 | 12.520 | 12.560 | 12.200 | 12.380 | 12.380 | 4,288,279 |
| 2024-02-29 | 12.800 | 13.060 | 12.400 | 12.400 | 12.400 | 5,186,697 |
| 2024-02-28 | 13.300 | 13.340 | 12.740 | 12.800 | 12.800 | 2,529,364 |
| 2024-02-27 | 13.100 | 13.260 | 12.720 | 13.240 | 13.240 | 3,013,909 |
| 2024-02-26 | 13.220 | 13.320 | 12.900 | 13.140 | 13.140 | 3,228,985 |
| 2024-02-23 | 13.000 | 13.440 | 12.840 | 13.220 | 13.220 | 2,997,139 |
| 2024-02-22 | 12.980 | 13.000 | 12.560 | 13.000 | 13.000 | 3,601,049 |
| 2024-02-21 | 12.400 | 13.300 | 12.160 | 13.000 | 13.000 | 3,457,308 |
| 2024-02-20 | 12.560 | 12.620 | 12.200 | 12.400 | 12.400 | 2,196,885 |
| 2024-02-19 | 13.300 | 13.460 | 12.460 | 12.480 | 12.480 | 2,138,161 |
| 2024-02-16 | 12.100 | 13.380 | 12.060 | 13.340 | 13.340 | 2,179,937 |
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.