ZhongAn Online P & C Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 16.850 | 17.100 | 16.620 | 16.980 | 16.980 | 7,402,476 |
| 2026-01-26 | 16.980 | 17.010 | 16.600 | 16.740 | 16.740 | 8,149,506 |
| 2026-01-23 | 16.980 | 17.060 | 16.670 | 16.900 | 16.900 | 6,285,408 |
| 2026-01-22 | 17.290 | 17.290 | 16.600 | 16.800 | 16.800 | 12,334,220 |
| 2026-01-21 | 16.950 | 17.310 | 16.700 | 17.190 | 17.190 | 6,839,508 |
| 2026-01-20 | 16.700 | 17.280 | 16.620 | 17.000 | 17.000 | 9,352,506 |
| 2026-01-19 | 17.100 | 17.110 | 16.600 | 16.740 | 16.740 | 10,587,900 |
| 2026-01-16 | 17.490 | 17.600 | 16.920 | 17.100 | 17.100 | 11,764,000 |
| 2026-01-15 | 17.850 | 17.910 | 17.290 | 17.440 | 17.440 | 13,872,650 |
| 2026-01-14 | 17.200 | 17.860 | 17.050 | 17.850 | 17.850 | 30,710,439 |
| 2026-01-13 | 17.150 | 17.480 | 16.900 | 17.160 | 17.160 | 11,146,830 |
| 2026-01-12 | 17.160 | 17.250 | 16.830 | 17.110 | 17.110 | 12,106,900 |
| 2026-01-09 | 17.040 | 17.170 | 16.810 | 17.170 | 17.170 | 9,322,335 |
| 2026-01-08 | 17.500 | 17.500 | 16.680 | 17.030 | 17.030 | 17,043,449 |
| 2026-01-07 | 17.650 | 17.760 | 17.270 | 17.600 | 17.600 | 13,752,280 |
| 2026-01-06 | 17.050 | 18.000 | 17.040 | 17.730 | 17.730 | 31,120,891 |
| 2026-01-05 | 16.520 | 17.100 | 16.300 | 16.980 | 16.980 | 17,840,881 |
| 2026-01-02 | 16.090 | 16.720 | 16.030 | 16.520 | 16.520 | 5,350,545 |
| 2025-12-31 | 15.950 | 16.390 | 15.860 | 16.090 | 16.090 | 7,767,800 |
| 2025-12-30 | 16.300 | 16.490 | 15.860 | 15.950 | 15.950 | 10,208,030 |
| 2025-12-29 | 16.130 | 17.020 | 16.130 | 16.330 | 16.330 | 22,376,260 |
| 2025-12-24 | 16.050 | 16.450 | 16.040 | 16.120 | 16.120 | 5,461,745 |
| 2025-12-23 | 16.000 | 16.150 | 15.880 | 16.040 | 16.040 | 4,261,900 |
| 2025-12-22 | 15.550 | 16.130 | 15.500 | 16.000 | 16.000 | 21,809,869 |
| 2025-12-19 | 15.180 | 15.400 | 15.150 | 15.390 | 15.390 | 8,718,526 |
| 2025-12-18 | 15.110 | 15.220 | 14.910 | 15.150 | 15.150 | 8,293,811 |
| 2025-12-17 | 15.100 | 15.350 | 14.720 | 15.270 | 15.270 | 10,840,400 |
| 2025-12-16 | 15.160 | 15.300 | 14.720 | 15.080 | 15.080 | 12,051,710 |
| 2025-12-15 | 15.390 | 15.570 | 15.150 | 15.300 | 15.300 | 8,855,239 |
| 2025-12-12 | 15.080 | 15.430 | 15.000 | 15.390 | 15.390 | 24,005,327 |
| 2025-12-11 | 15.110 | 15.230 | 14.780 | 14.970 | 14.970 | 6,920,014 |
| 2025-12-10 | 14.960 | 15.080 | 14.800 | 15.060 | 15.060 | 6,795,507 |
| 2025-12-09 | 15.230 | 15.500 | 14.800 | 14.960 | 14.960 | 9,866,139 |
| 2025-12-08 | 15.150 | 15.240 | 15.000 | 15.150 | 15.150 | 7,145,017 |
| 2025-12-05 | 14.900 | 15.090 | 14.710 | 15.050 | 15.050 | 7,979,903 |
| 2025-12-04 | 14.840 | 14.900 | 14.510 | 14.900 | 14.900 | 7,873,460 |
| 2025-12-03 | 14.910 | 14.940 | 14.640 | 14.770 | 14.770 | 6,337,068 |
| 2025-12-02 | 15.130 | 15.140 | 14.730 | 14.870 | 14.870 | 17,821,808 |
| 2025-12-01 | 15.370 | 15.370 | 15.030 | 15.180 | 15.180 | 12,918,410 |
| 2025-11-28 | 15.460 | 15.510 | 15.310 | 15.370 | 15.370 | 3,243,311 |
| 2025-11-27 | 15.300 | 15.720 | 15.020 | 15.460 | 15.460 | 13,209,036 |
| 2025-11-26 | 15.170 | 15.320 | 15.100 | 15.190 | 15.190 | 9,248,440 |
| 2025-11-25 | 15.420 | 15.420 | 15.100 | 15.170 | 15.170 | 7,567,289 |
| 2025-11-24 | 15.040 | 15.380 | 14.930 | 15.220 | 15.220 | 14,685,314 |
| 2025-11-21 | 14.950 | 15.050 | 14.760 | 14.970 | 14.970 | 12,835,090 |
| 2025-11-20 | 15.430 | 15.500 | 15.140 | 15.370 | 15.370 | 8,574,814 |
| 2025-11-19 | 15.750 | 15.810 | 15.000 | 15.370 | 15.370 | 22,861,886 |
| 2025-11-18 | 16.090 | 16.160 | 15.590 | 15.750 | 15.750 | 11,799,228 |
| 2025-11-17 | 16.380 | 16.530 | 16.020 | 16.280 | 16.280 | 10,344,278 |
| 2025-11-14 | 16.660 | 16.850 | 16.310 | 16.390 | 16.390 | 10,519,059 |
| 2025-11-13 | 16.910 | 16.940 | 16.610 | 16.910 | 16.910 | 8,928,531 |
| 2025-11-12 | 16.840 | 17.180 | 16.680 | 16.990 | 16.990 | 8,018,444 |
| 2025-11-11 | 16.820 | 16.910 | 16.570 | 16.820 | 16.820 | 8,083,814 |
| 2025-11-10 | 16.190 | 16.820 | 16.190 | 16.740 | 16.740 | 11,796,706 |
| 2025-11-07 | 16.400 | 16.440 | 16.180 | 16.270 | 16.270 | 6,446,674 |
| 2025-11-06 | 16.380 | 16.600 | 16.170 | 16.550 | 16.550 | 8,745,107 |
| 2025-11-05 | 16.110 | 16.270 | 15.900 | 16.230 | 16.230 | 9,493,916 |
| 2025-11-04 | 16.990 | 16.990 | 16.270 | 16.420 | 16.420 | 11,895,410 |
| 2025-11-03 | 16.900 | 17.180 | 16.850 | 16.900 | 16.900 | 11,370,010 |
| 2025-10-31 | 16.880 | 17.070 | 16.660 | 16.740 | 16.740 | 7,897,220 |
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.