Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong · Delayed Price · Currency is HKD 18.31
-0.23 (-1.24%)
Sep 30, 2025, 4:08 PM HKT
HKG:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 13.27 | 14.20 | 13.15 | 14.05 | 14.05 | 5.88% | 27,237,673 |
| Aug 12, 2025 | 12.50 | 13.41 | 12.50 | 13.27 | 13.27 | 6.50% | 25,314,067 |
| Aug 11, 2025 | 12.64 | 13.10 | 11.95 | 12.46 | 12.46 | -0.48% | 15,238,526 |
| Aug 8, 2025 | 12.31 | 12.71 | 12.07 | 12.52 | 12.52 | 1.71% | 11,240,874 |
| Aug 7, 2025 | 12.27 | 12.59 | 12.19 | 12.31 | 12.31 | 0.74% | 9,740,818 |
| Aug 6, 2025 | 12.05 | 12.44 | 12.00 | 12.22 | 12.22 | 1.41% | 10,508,244 |
| Aug 5, 2025 | 11.90 | 12.15 | 11.57 | 12.05 | 12.05 | 2.12% | 12,606,270 |
| Aug 4, 2025 | 11.90 | 11.90 | 11.45 | 11.80 | 11.80 | -1.67% | 15,329,723 |
| Aug 1, 2025 | 12.28 | 12.44 | 11.78 | 12.00 | 12.00 | -2.28% | 17,977,088 |
| Jul 31, 2025 | 11.90 | 12.76 | 11.90 | 12.28 | 12.28 | 1.82% | 37,781,207 |
| Jul 30, 2025 | 10.76 | 12.28 | 10.66 | 12.06 | 12.06 | 11.67% | 51,453,582 |
| Jul 29, 2025 | 10.28 | 10.82 | 9.92 | 10.80 | 10.80 | 5.68% | 23,968,503 |
| Jul 28, 2025 | 10.30 | 10.38 | 10.14 | 10.22 | 10.22 | 1.39% | 15,682,712 |
| Jul 25, 2025 | 9.54 | 10.30 | 9.48 | 10.08 | 10.08 | 5.66% | 26,419,155 |
| Jul 24, 2025 | 9.44 | 9.61 | 9.40 | 9.54 | 9.54 | 1.27% | 10,882,017 |
| Jul 23, 2025 | 9.45 | 9.50 | 9.30 | 9.42 | 9.42 | 0.75% | 8,934,943 |