Skip to main content
logo
Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.58
+0.50 (3.55%)
Jan 2, 2026, 3:55 PM HKT

HKG:1833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202614.0814.6514.0814.63-3.91%3,739,812
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
Nov 11, 202513.7014.1713.4513.7813.781.77%14,241,310
Nov 10, 202513.2613.5813.2513.5413.542.50%10,217,590
Nov 7, 202513.4413.4413.1213.2113.21-1.93%7,945,821
Nov 6, 202513.6213.7113.1813.4713.47-0.88%9,923,255
Nov 5, 202513.6313.8213.2713.5913.59-2.16%12,879,870
Nov 4, 202514.3814.4113.8313.8913.89-3.68%12,874,700
Nov 3, 202513.8014.5713.8014.4214.424.95%19,047,810
Oct 31, 202513.5814.1013.4813.7413.741.18%13,568,680
Oct 30, 202514.3414.3413.3413.5813.58-5.03%22,459,490
Oct 28, 202514.5414.8314.0814.3014.30-2.72%15,296,140
Oct 27, 202514.8014.9014.2814.7014.70-0.74%15,732,640
Oct 24, 202515.7515.8014.0214.8114.81-4.33%28,059,690
Oct 23, 202515.5515.6915.1215.4815.48-1.28%9,512,687
Oct 22, 202516.2916.2915.4515.6815.68-2.85%13,441,260
Oct 21, 202516.3816.3815.9016.1416.140.06%10,691,630