Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong · Delayed Price · Currency is HKD 19.15
-1.35 (-6.59%)
Aug 27, 2025, 4:08 PM HKT
HKG:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 21.00 | 21.40 | 18.80 | 19.15 | 19.15 | -6.59% | 61,586,752 |
| 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% | 40,134,917 |
| Aug 22, 2025 | 17.76 | 18.14 | 17.27 | 17.86 | 17.86 | 1.88% | 35,928,371 |
| Aug 21, 2025 | 15.99 | 18.20 | 15.96 | 17.53 | 17.53 | 11.37% | 77,015,720 |
| Aug 20, 2025 | 16.58 | 16.58 | 15.13 | 15.74 | 15.74 | -6.81% | 53,249,941 |
| Aug 19, 2025 | 17.33 | 17.75 | 16.64 | 16.89 | 16.89 | -0.24% | 52,579,569 |
| Aug 18, 2025 | 16.00 | 17.33 | 15.61 | 16.93 | 16.93 | 8.66% | 44,095,018 |
| Aug 15, 2025 | 14.43 | 16.20 | 14.31 | 15.58 | 15.58 | 8.12% | 51,370,607 |
| Aug 14, 2025 | 14.20 | 14.70 | 14.04 | 14.41 | 14.41 | 2.56% | 21,782,510 |
| Aug 13, 2025 | 13.27 | 14.20 | 13.15 | 14.05 | 14.05 | 5.88% | 27,240,973 |
| Aug 12, 2025 | 12.50 | 13.41 | 12.50 | 13.27 | 13.27 | 6.50% | 25,316,067 |
| Aug 11, 2025 | 12.64 | 13.10 | 11.95 | 12.46 | 12.46 | -0.48% | 15,238,726 |
| Aug 8, 2025 | 12.31 | 12.71 | 12.07 | 12.52 | 12.52 | 1.71% | 11,241,674 |
| Aug 7, 2025 | 12.27 | 12.59 | 12.19 | 12.31 | 12.31 | 0.74% | 9,741,618 |
| 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% | 12,609,370 |
| 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% | 17,981,888 |
| Jul 31, 2025 | 11.90 | 12.76 | 11.90 | 12.28 | 12.28 | 1.82% | 37,782,207 |
| 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% | 8,935,443 |
| Jul 22, 2025 | 9.78 | 9.79 | 9.22 | 9.35 | 9.35 | -3.71% | 19,601,022 |
| Jul 21, 2025 | 9.70 | 9.86 | 9.31 | 9.71 | 9.71 | 0.10% | 16,650,266 |
| Jul 18, 2025 | 9.85 | 9.91 | 9.65 | 9.70 | 9.70 | -0.72% | 11,093,472 |
| Jul 17, 2025 | 9.77 | 9.85 | 9.54 | 9.77 | 9.77 | 0.93% | 8,553,499 |
| Jul 16, 2025 | 9.61 | 9.96 | 9.58 | 9.68 | 9.68 | 0.73% | 10,238,302 |
| Jul 15, 2025 | 9.62 | 9.73 | 9.34 | 9.61 | 9.61 | 0.10% | 8,541,195 |
| Jul 14, 2025 | 9.53 | 9.68 | 9.27 | 9.60 | 9.60 | 0.73% | 9,483,277 |
| Jul 11, 2025 | 9.36 | 9.67 | 9.30 | 9.53 | 9.53 | 1.49% | 11,543,288 |
| Jul 10, 2025 | 9.52 | 9.59 | 9.32 | 9.39 | 9.39 | -1.37% | 7,126,457 |
| Jul 9, 2025 | 9.66 | 9.86 | 9.38 | 9.52 | 9.52 | -1.45% | 11,288,560 |
| Jul 8, 2025 | 9.23 | 9.73 | 9.14 | 9.66 | 9.66 | 5.34% | 20,254,671 |
| Jul 7, 2025 | 9.00 | 9.37 | 8.80 | 9.17 | 9.17 | 2.23% | 16,011,258 |
| Jul 4, 2025 | 8.85 | 9.03 | 8.65 | 8.97 | 8.97 | 1.24% | 12,175,935 |
| Jul 3, 2025 | 8.91 | 8.91 | 8.64 | 8.86 | 8.86 | -0.45% | 8,028,128 |
| Jul 2, 2025 | 8.91 | 9.16 | 8.68 | 8.90 | 8.90 | 1.48% | 17,261,879 |
| Jun 30, 2025 | 8.60 | 9.07 | 8.60 | 8.77 | 8.77 | 2.45% | 23,891,187 |
| Jun 27, 2025 | 7.91 | 8.95 | 7.90 | 8.56 | 8.56 | 8.35% | 56,248,690 |
| Jun 26, 2025 | 7.82 | 8.00 | 7.75 | 7.90 | 7.90 | 1.02% | 8,591,184 |
| Jun 25, 2025 | 8.00 | 8.04 | 7.78 | 7.82 | 7.82 | -1.64% | 13,421,820 |
| Jun 24, 2025 | 7.85 | 8.00 | 7.72 | 7.95 | 7.95 | 2.71% | 6,768,131 |
| Jun 23, 2025 | 7.78 | 7.78 | 7.54 | 7.74 | 7.74 | -0.51% | 5,720,234 |
| Jun 20, 2025 | 7.61 | 7.86 | 7.60 | 7.78 | 7.78 | 2.64% | 9,704,755 |
| Jun 19, 2025 | 7.98 | 8.00 | 7.57 | 7.58 | 7.58 | -4.29% | 8,719,878 |
| Jun 18, 2025 | 8.15 | 8.15 | 7.81 | 7.92 | 7.92 | -2.22% | 7,662,100 |