Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202515.7515.8014.0214.8114.81-4.33%28,060,895
Oct 23, 202515.5515.6915.1215.4815.48-1.28%9,515,887
Oct 22, 202516.2916.2915.4515.6815.68-2.85%13,444,064
Oct 21, 202516.3816.3815.9016.1416.140.06%10,693,831
Oct 20, 202516.5616.6615.9916.1316.13-0.68%8,851,500
Oct 17, 202517.0817.1516.1016.2416.24-4.47%10,054,973
Oct 16, 202517.2017.5116.8017.0017.00-0.99%8,297,351
Oct 15, 202516.6017.2416.3817.1717.174.25%12,623,712
Oct 14, 202517.3217.5716.1816.4716.47-3.74%11,888,400
Oct 13, 202516.4017.2316.2617.1117.11-1.16%10,438,549
Oct 10, 202517.2318.0916.9917.3117.31-1.59%11,211,405
Oct 9, 202517.9018.1717.2417.5917.59-1.24%12,984,525
Oct 8, 202518.4418.4417.4617.8117.81-0.28%5,177,438
Oct 6, 202518.2018.2017.5017.8617.86-2.40%6,806,866
Oct 3, 202518.5318.5318.0318.3018.30-1.24%2,780,217
Oct 2, 202518.5118.8418.3118.5318.531.20%4,225,717
Sep 30, 202518.8818.8818.0818.3118.31-1.24%12,383,038
Sep 29, 202517.8818.6717.6918.5418.543.69%17,456,639
Sep 26, 202518.3318.3517.7517.8817.88-2.56%21,842,136
Sep 25, 202519.2419.2418.2118.3518.35-4.58%34,188,390
Sep 24, 202519.6119.7619.1219.2319.23-1.94%18,233,370
Sep 23, 202520.5220.9619.4419.6119.61-4.06%21,751,889
Sep 22, 202520.8821.1819.9020.4420.44-2.85%20,257,881
Sep 19, 202520.9221.4820.5621.0421.040.57%18,709,625
Sep 18, 202520.8821.2420.0020.9220.922.35%23,647,457
Sep 17, 202520.3021.0819.7120.4420.441.39%23,291,918
Sep 16, 202521.4421.5819.9020.1620.16-5.44%37,489,929
Sep 15, 202522.3422.9021.0621.3221.32-4.57%26,936,588
Sep 12, 202523.1023.4022.0222.3422.34-1.76%19,762,150
Sep 11, 202522.6023.2621.7622.7422.740.35%20,927,425
Sep 10, 202521.9623.1021.4222.6622.663.56%30,061,251
Sep 9, 202521.2022.1020.9421.8821.883.11%27,238,005
Sep 8, 202522.2022.3020.0021.2221.22-4.41%48,324,430
Sep 5, 202522.8023.2620.8222.2022.200.27%37,887,089
Sep 4, 202523.2823.5221.7422.1422.14-4.32%39,100,128
Sep 3, 202521.1024.4021.0823.1423.1410.30%53,779,976
Sep 2, 202521.9821.9820.7220.9820.98-3.32%32,194,759
Sep 1, 202521.0021.9420.3621.7021.705.03%30,816,445
Aug 29, 202519.6121.0219.3020.6620.665.30%34,084,776
Aug 28, 202519.1620.0018.9119.6219.622.45%31,617,554
Aug 27, 202521.0021.4018.8019.1519.15-6.59%61,586,552
Aug 26, 202519.1620.6018.5620.5020.506.99%47,225,318
Aug 25, 202517.9519.5017.8419.1619.167.28%40,133,917
Aug 22, 202517.7618.1417.2717.8617.861.88%35,924,971
Aug 21, 202515.9918.2015.9617.5317.5311.37%77,014,720
Aug 20, 202516.5816.5815.1315.7415.74-6.81%53,246,941
Aug 19, 202517.3317.7516.6416.8916.89-0.24%52,578,769
Aug 18, 202516.0017.3315.6116.9316.938.66%44,094,918
Aug 15, 202514.4316.2014.3115.5815.588.12%51,370,307
Aug 14, 202514.2014.7014.0414.4114.412.56%21,781,310