ZhongAn Online P & C Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 14.720 | 15.660 | 14.460 | 15.560 | 15.560 | 7,321,460 |
| 2024-11-06 | 14.680 | 15.120 | 14.380 | 14.720 | 14.720 | 7,236,060 |
| 2024-11-05 | 13.880 | 14.680 | 13.760 | 14.680 | 14.680 | 5,509,000 |
| 2024-11-04 | 13.740 | 13.960 | 13.640 | 13.880 | 13.880 | 3,102,400 |
| 2024-11-01 | 14.280 | 14.300 | 13.700 | 13.780 | 13.780 | 3,421,808 |
| 2024-10-31 | 13.960 | 14.440 | 13.960 | 14.060 | 14.060 | 4,014,049 |
| 2024-10-30 | 14.340 | 14.340 | 13.900 | 13.960 | 13.960 | 6,349,525 |
| 2024-10-29 | 14.380 | 14.500 | 13.980 | 14.120 | 14.120 | 4,782,600 |
| 2024-10-28 | 14.140 | 14.260 | 13.800 | 14.200 | 14.200 | 3,551,572 |
| 2024-10-25 | 13.580 | 14.220 | 13.580 | 14.000 | 14.000 | 5,075,984 |
| 2024-10-24 | 13.680 | 13.820 | 13.460 | 13.520 | 13.520 | 5,548,622 |
| 2024-10-23 | 13.800 | 14.160 | 13.520 | 13.900 | 13.900 | 4,793,228 |
| 2024-10-22 | 13.820 | 14.080 | 13.680 | 13.780 | 13.780 | 4,105,400 |
| 2024-10-21 | 14.100 | 14.340 | 13.760 | 13.820 | 13.820 | 4,639,100 |
| 2024-10-18 | 13.200 | 14.600 | 13.020 | 14.160 | 14.160 | 9,276,800 |
| 2024-10-17 | 13.900 | 14.120 | 13.100 | 13.180 | 13.180 | 6,718,008 |
| 2024-10-16 | 13.500 | 14.040 | 13.400 | 13.560 | 13.560 | 6,726,455 |
| 2024-10-15 | 14.180 | 14.620 | 13.240 | 13.440 | 13.440 | 9,536,877 |
| 2024-10-14 | 14.700 | 14.700 | 13.820 | 14.220 | 14.220 | 10,549,147 |
| 2024-10-10 | 15.220 | 15.500 | 14.400 | 14.700 | 14.700 | 17,039,304 |
| 2024-10-09 | 15.900 | 16.780 | 14.380 | 14.760 | 14.760 | 27,500,640 |
| 2024-10-08 | 19.940 | 20.000 | 15.500 | 15.660 | 15.660 | 38,010,247 |
| 2024-10-07 | 18.900 | 20.700 | 18.000 | 20.600 | 20.600 | 17,029,110 |
| 2024-10-04 | 17.240 | 18.640 | 16.920 | 18.240 | 18.240 | 10,815,771 |
| 2024-10-03 | 19.000 | 19.000 | 16.580 | 17.660 | 17.660 | 16,615,794 |
| 2024-10-02 | 16.360 | 19.040 | 15.720 | 18.420 | 18.420 | 25,306,084 |
| 2024-09-30 | 13.900 | 16.280 | 13.900 | 15.860 | 15.860 | 36,488,202 |
| 2024-09-27 | 12.100 | 13.280 | 11.820 | 13.200 | 13.200 | 23,042,499 |
| 2024-09-26 | 11.000 | 11.700 | 10.620 | 11.700 | 11.700 | 14,353,431 |
| 2024-09-25 | 10.840 | 11.280 | 10.640 | 10.700 | 10.700 | 12,121,603 |
| 2024-09-24 | 9.880 | 10.380 | 9.830 | 10.380 | 10.380 | 7,993,524 |
| 2024-09-23 | 9.890 | 10.020 | 9.700 | 9.760 | 9.760 | 2,646,639 |
| 2024-09-20 | 9.870 | 10.020 | 9.760 | 9.870 | 9.870 | 3,910,186 |
| 2024-09-19 | 9.770 | 9.970 | 9.640 | 9.820 | 9.820 | 4,006,285 |
| 2024-09-17 | 9.500 | 9.690 | 9.430 | 9.650 | 9.650 | 1,055,700 |
| 2024-09-16 | 9.630 | 9.630 | 9.290 | 9.480 | 9.480 | 1,438,798 |
| 2024-09-13 | 9.500 | 9.810 | 9.500 | 9.630 | 9.630 | 2,006,197 |
| 2024-09-12 | 9.420 | 9.650 | 9.420 | 9.520 | 9.520 | 2,022,860 |
| 2024-09-11 | 9.440 | 9.500 | 9.310 | 9.410 | 9.410 | 1,621,224 |
| 2024-09-10 | 9.500 | 9.620 | 9.300 | 9.430 | 9.430 | 2,449,391 |
| 2024-09-09 | 9.600 | 9.630 | 9.330 | 9.500 | 9.500 | 5,038,931 |
| 2024-09-05 | 9.550 | 9.840 | 9.550 | 9.720 | 9.720 | 3,703,064 |
| 2024-09-04 | 9.780 | 9.780 | 9.420 | 9.550 | 9.550 | 4,768,210 |
| 2024-09-03 | 9.780 | 9.960 | 9.570 | 9.780 | 9.780 | 2,366,000 |
| 2024-09-02 | 10.060 | 10.140 | 9.670 | 9.780 | 9.780 | 5,860,510 |
| 2024-08-30 | 10.080 | 10.400 | 9.950 | 10.140 | 10.140 | 5,708,984 |
| 2024-08-29 | 10.280 | 10.420 | 9.890 | 10.040 | 10.040 | 8,902,355 |
| 2024-08-28 | 12.300 | 12.300 | 10.080 | 10.420 | 10.420 | 17,490,382 |
| 2024-08-27 | 12.500 | 12.660 | 12.300 | 12.620 | 12.620 | 1,743,578 |
| 2024-08-26 | 12.400 | 12.720 | 12.200 | 12.520 | 12.520 | 2,005,797 |
| 2024-08-23 | 12.020 | 12.320 | 11.900 | 12.240 | 12.240 | 2,122,000 |
| 2024-08-22 | 12.160 | 12.280 | 11.980 | 12.020 | 12.020 | 2,346,709 |
| 2024-08-21 | 12.540 | 12.540 | 11.960 | 12.160 | 12.160 | 3,994,241 |
| 2024-08-20 | 13.120 | 13.240 | 12.420 | 12.560 | 12.560 | 3,463,009 |
| 2024-08-19 | 13.000 | 13.340 | 13.000 | 13.100 | 13.100 | 2,011,208 |
| 2024-08-16 | 12.880 | 13.240 | 12.860 | 13.000 | 13.000 | 1,459,800 |
| 2024-08-15 | 12.860 | 13.120 | 12.680 | 12.880 | 12.880 | 1,031,513 |
| 2024-08-14 | 12.940 | 13.060 | 12.760 | 12.860 | 12.860 | 1,028,789 |
| 2024-08-13 | 13.000 | 13.080 | 12.760 | 12.940 | 12.940 | 1,395,957 |
| 2024-08-12 | 13.120 | 13.180 | 12.860 | 13.000 | 13.000 | 1,266,300 |
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.