Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong · Delayed Price · Currency is HKD 14.81
-0.67 (-4.33%)
Oct 24, 2025, 4:08 PM HKT
HKG:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.75 | 15.80 | 14.02 | 14.81 | 14.81 | -4.33% | 28,060,895 |
| Oct 23, 2025 | 15.55 | 15.69 | 15.12 | 15.48 | 15.48 | -1.28% | 9,515,887 |
| Oct 22, 2025 | 16.29 | 16.29 | 15.45 | 15.68 | 15.68 | -2.85% | 13,444,064 |
| Oct 21, 2025 | 16.38 | 16.38 | 15.90 | 16.14 | 16.14 | 0.06% | 10,693,831 |
| Oct 20, 2025 | 16.56 | 16.66 | 15.99 | 16.13 | 16.13 | -0.68% | 8,851,500 |
| Oct 17, 2025 | 17.08 | 17.15 | 16.10 | 16.24 | 16.24 | -4.47% | 10,054,973 |
| Oct 16, 2025 | 17.20 | 17.51 | 16.80 | 17.00 | 17.00 | -0.99% | 8,297,351 |
| Oct 15, 2025 | 16.60 | 17.24 | 16.38 | 17.17 | 17.17 | 4.25% | 12,623,712 |
| Oct 14, 2025 | 17.32 | 17.57 | 16.18 | 16.47 | 16.47 | -3.74% | 11,888,400 |
| Oct 13, 2025 | 16.40 | 17.23 | 16.26 | 17.11 | 17.11 | -1.16% | 10,438,549 |
| Oct 10, 2025 | 17.23 | 18.09 | 16.99 | 17.31 | 17.31 | -1.59% | 11,211,405 |
| Oct 9, 2025 | 17.90 | 18.17 | 17.24 | 17.59 | 17.59 | -1.24% | 12,984,525 |
| Oct 8, 2025 | 18.44 | 18.44 | 17.46 | 17.81 | 17.81 | -0.28% | 5,177,438 |
| Oct 6, 2025 | 18.20 | 18.20 | 17.50 | 17.86 | 17.86 | -2.40% | 6,806,866 |
| Oct 3, 2025 | 18.53 | 18.53 | 18.03 | 18.30 | 18.30 | -1.24% | 2,780,217 |
| Oct 2, 2025 | 18.51 | 18.84 | 18.31 | 18.53 | 18.53 | 1.20% | 4,225,717 |
| Sep 30, 2025 | 18.88 | 18.88 | 18.08 | 18.31 | 18.31 | -1.24% | 12,383,038 |
| Sep 29, 2025 | 17.88 | 18.67 | 17.69 | 18.54 | 18.54 | 3.69% | 17,456,639 |
| Sep 26, 2025 | 18.33 | 18.35 | 17.75 | 17.88 | 17.88 | -2.56% | 21,842,136 |
| Sep 25, 2025 | 19.24 | 19.24 | 18.21 | 18.35 | 18.35 | -4.58% | 34,188,390 |
| Sep 24, 2025 | 19.61 | 19.76 | 19.12 | 19.23 | 19.23 | -1.94% | 18,233,370 |
| Sep 23, 2025 | 20.52 | 20.96 | 19.44 | 19.61 | 19.61 | -4.06% | 21,751,889 |
| Sep 22, 2025 | 20.88 | 21.18 | 19.90 | 20.44 | 20.44 | -2.85% | 20,257,881 |
| Sep 19, 2025 | 20.92 | 21.48 | 20.56 | 21.04 | 21.04 | 0.57% | 18,709,625 |
| Sep 18, 2025 | 20.88 | 21.24 | 20.00 | 20.92 | 20.92 | 2.35% | 23,647,457 |
| Sep 17, 2025 | 20.30 | 21.08 | 19.71 | 20.44 | 20.44 | 1.39% | 23,291,918 |
| Sep 16, 2025 | 21.44 | 21.58 | 19.90 | 20.16 | 20.16 | -5.44% | 37,489,929 |
| Sep 15, 2025 | 22.34 | 22.90 | 21.06 | 21.32 | 21.32 | -4.57% | 26,936,588 |
| Sep 12, 2025 | 23.10 | 23.40 | 22.02 | 22.34 | 22.34 | -1.76% | 19,762,150 |
| Sep 11, 2025 | 22.60 | 23.26 | 21.76 | 22.74 | 22.74 | 0.35% | 20,927,425 |
| Sep 10, 2025 | 21.96 | 23.10 | 21.42 | 22.66 | 22.66 | 3.56% | 30,061,251 |
| Sep 9, 2025 | 21.20 | 22.10 | 20.94 | 21.88 | 21.88 | 3.11% | 27,238,005 |
| Sep 8, 2025 | 22.20 | 22.30 | 20.00 | 21.22 | 21.22 | -4.41% | 48,324,430 |
| Sep 5, 2025 | 22.80 | 23.26 | 20.82 | 22.20 | 22.20 | 0.27% | 37,887,089 |
| Sep 4, 2025 | 23.28 | 23.52 | 21.74 | 22.14 | 22.14 | -4.32% | 39,100,128 |
| Sep 3, 2025 | 21.10 | 24.40 | 21.08 | 23.14 | 23.14 | 10.30% | 53,779,976 |
| Sep 2, 2025 | 21.98 | 21.98 | 20.72 | 20.98 | 20.98 | -3.32% | 32,194,759 |
| Sep 1, 2025 | 21.00 | 21.94 | 20.36 | 21.70 | 21.70 | 5.03% | 30,816,445 |
| Aug 29, 2025 | 19.61 | 21.02 | 19.30 | 20.66 | 20.66 | 5.30% | 34,084,776 |
| Aug 28, 2025 | 19.16 | 20.00 | 18.91 | 19.62 | 19.62 | 2.45% | 31,617,554 |
| Aug 27, 2025 | 21.00 | 21.40 | 18.80 | 19.15 | 19.15 | -6.59% | 61,586,552 |
| Aug 26, 2025 | 19.16 | 20.60 | 18.56 | 20.50 | 20.50 | 6.99% | 47,225,318 |
| Aug 25, 2025 | 17.95 | 19.50 | 17.84 | 19.16 | 19.16 | 7.28% | 40,133,917 |
| Aug 22, 2025 | 17.76 | 18.14 | 17.27 | 17.86 | 17.86 | 1.88% | 35,924,971 |
| Aug 21, 2025 | 15.99 | 18.20 | 15.96 | 17.53 | 17.53 | 11.37% | 77,014,720 |
| Aug 20, 2025 | 16.58 | 16.58 | 15.13 | 15.74 | 15.74 | -6.81% | 53,246,941 |
| Aug 19, 2025 | 17.33 | 17.75 | 16.64 | 16.89 | 16.89 | -0.24% | 52,578,769 |
| Aug 18, 2025 | 16.00 | 17.33 | 15.61 | 16.93 | 16.93 | 8.66% | 44,094,918 |
| Aug 15, 2025 | 14.43 | 16.20 | 14.31 | 15.58 | 15.58 | 8.12% | 51,370,307 |
| Aug 14, 2025 | 14.20 | 14.70 | 14.04 | 14.41 | 14.41 | 2.56% | 21,781,310 |