Skip to main content
logo
Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.41
-0.12 (-0.77%)
At close: Jan 23, 2026

HKG:1833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615.6915.7215.2815.4115.41-0.77%11,364,208
Jan 22, 202616.3516.3715.4715.5315.53-4.31%15,869,660
Jan 21, 202616.1816.4316.0016.2316.230.31%11,042,600
Jan 20, 202616.4816.8216.0016.1816.18-1.82%13,701,600
Jan 19, 202617.4817.4816.2916.4816.48-4.41%17,599,922
Jan 16, 202617.5017.9017.0217.2417.24-1.82%17,197,460
Jan 15, 202618.6918.6917.4017.5617.56-4.88%24,236,880
Jan 14, 202617.8018.7917.5718.4618.465.13%36,159,550
Jan 13, 202617.7418.0817.2717.5617.560.75%22,270,680
Jan 12, 202617.3217.9817.0017.4317.431.63%29,197,530
Jan 9, 202616.7417.3816.5617.1517.153.56%19,887,150
Jan 8, 202616.3016.7016.1716.5616.561.60%11,826,390
Jan 7, 202616.5416.7415.8216.3016.30-1.39%15,598,450
Jan 6, 202615.9816.8615.8116.5316.534.82%26,924,051
Jan 5, 202614.8015.9014.5815.7715.778.16%25,721,070
Jan 2, 202614.0814.6914.0814.5814.583.55%5,234,512
Dec 31, 202514.3014.3214.0014.0814.08-1.74%5,105,100
Dec 30, 202514.3714.4314.1514.3314.33-0.56%6,690,512
Dec 29, 202514.3214.8514.2314.4114.410.63%8,055,287
Dec 24, 202514.2814.4514.1914.3214.32-0.49%3,941,316
Dec 23, 202514.3114.6714.1814.3914.39-0.35%9,880,556
Dec 22, 202514.2814.5714.0614.4414.440.84%10,089,700
Dec 19, 202514.0214.7513.9714.3214.322.14%16,555,660
Dec 18, 202514.4914.4913.8514.0214.02-3.44%12,633,400
Dec 17, 202514.7714.7714.0914.5214.52-0.48%11,722,320
Dec 16, 202514.4714.8814.0314.5914.590.14%18,868,290
Dec 15, 202513.7614.7713.5114.5714.577.45%30,962,230
Dec 12, 202513.4115.1912.8413.5613.562.26%104,920,100
Dec 11, 202513.5013.8213.1613.2613.26-1.41%16,566,000
Dec 10, 202513.9213.9213.2713.4513.45-3.24%18,680,320
Dec 9, 202514.3314.4013.7813.9013.90-4.14%14,176,039
Dec 8, 202514.4714.5514.1514.5014.500.21%6,195,300
Dec 5, 202514.1814.5513.8014.4714.472.84%9,343,337
Dec 4, 202514.5214.7113.9514.0714.07-3.10%12,903,160
Dec 3, 202514.7314.7314.0114.5214.52-1.43%10,397,200
Dec 2, 202514.9214.9514.5414.7314.73-1.07%6,500,784
Dec 1, 202514.7015.2714.5114.8914.891.22%11,385,750
Nov 28, 202515.0115.0114.5414.7114.71-2.00%8,023,696
Nov 27, 202515.4715.5014.8915.0115.01-1.83%12,167,900
Nov 26, 202514.7515.5714.3815.2915.294.37%23,451,030
Nov 25, 202514.3014.7514.1214.6514.654.27%12,869,560
Nov 24, 202514.3714.5213.6514.0514.05-1.75%12,385,154
Nov 21, 202514.5314.6813.9614.3014.30-4.28%17,175,583
Nov 20, 202514.5114.9814.4314.9414.944.33%14,253,390
Nov 19, 202514.3614.4514.1214.3214.320.21%9,684,349
Nov 18, 202514.8815.1814.1214.2914.29-3.97%16,297,760
Nov 17, 202515.3015.5614.7814.8814.88-2.62%16,014,870
Nov 14, 202515.0015.7314.6515.2815.281.33%34,468,900
Nov 13, 202514.3515.5214.2115.0815.085.45%43,843,620
Nov 12, 202513.7815.0213.5414.3014.303.77%37,639,700