Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong · Delayed Price · Currency is HKD 6.74
+0.16 (2.36%)
Aug 21, 2026, 4:08 PM HKT
HKG:1833 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.60 | 6.76 | 6.47 | 6.74 | 6.74 | 2.36% | 22,030,167 |
| Aug 20, 2026 | 7.13 | 7.19 | 6.58 | 6.58 | 6.58 | -7.71% | 42,766,600 |
| Aug 19, 2026 | 7.37 | 7.37 | 6.92 | 7.13 | 7.13 | -2.66% | 12,555,810 |
| Aug 18, 2026 | 7.46 | 7.46 | 7.10 | 7.33 | 7.33 | -1.01% | 10,383,986 |
| Aug 17, 2026 | 7.48 | 7.59 | 7.40 | 7.40 | 7.40 | -0.87% | 5,412,751 |
| Aug 14, 2026 | 7.60 | 7.75 | 7.36 | 7.47 | 7.47 | -0.99% | 8,103,300 |
| Aug 13, 2026 | 7.63 | 7.71 | 7.54 | 7.54 | 7.54 | -2.14% | 6,432,661 |
| Aug 12, 2026 | 7.74 | 7.78 | 7.62 | 7.71 | 7.71 | -0.13% | 5,630,373 |
| Aug 11, 2026 | 7.88 | 8.00 | 7.71 | 7.72 | 7.72 | -1.97% | 8,757,312 |
| Aug 10, 2026 | 7.68 | 8.01 | 7.68 | 7.87 | 7.87 | 2.47% | 10,825,304 |
| Aug 7, 2026 | 7.47 | 7.68 | 7.29 | 7.68 | 7.68 | 2.88% | 13,784,970 |
| Aug 6, 2026 | 7.93 | 7.93 | 7.46 | 7.47 | 7.47 | -4.84% | 14,010,111 |
| Aug 5, 2026 | 7.96 | 8.05 | 7.80 | 7.85 | 7.85 | 0.19% | 9,635,455 |
| Aug 4, 2026 | 7.80 | 8.02 | 7.74 | 7.83 | 7.83 | 0.38% | 10,925,100 |
| Aug 3, 2026 | 7.85 | 8.00 | 7.66 | 7.80 | 7.80 | -0.26% | 8,955,400 |
| Jul 31, 2026 | 7.75 | 7.96 | 7.40 | 7.82 | 7.82 | 0.90% | 18,205,613 |
| Jul 30, 2026 | 7.86 | 8.02 | 7.73 | 7.75 | 7.75 | -1.52% | 10,749,100 |
| Jul 29, 2026 | 7.39 | 7.87 | 7.39 | 7.87 | 7.87 | 5.35% | 15,030,380 |
| Jul 28, 2026 | 7.48 | 7.67 | 7.35 | 7.47 | 7.47 | -0.80% | 6,837,687 |
| Jul 27, 2026 | 7.42 | 7.59 | 7.35 | 7.53 | 7.53 | 2.03% | 6,522,258 |
| Jul 24, 2026 | 7.60 | 7.65 | 7.30 | 7.38 | 7.38 | -3.53% | 8,928,771 |
| Jul 23, 2026 | 7.55 | 7.77 | 7.38 | 7.65 | 7.65 | 1.32% | 6,864,711 |
| Jul 22, 2026 | 7.67 | 7.75 | 7.37 | 7.55 | 7.55 | -1.56% | 12,762,240 |
| Jul 21, 2026 | 7.60 | 7.73 | 7.42 | 7.67 | 7.67 | 0.13% | 10,681,000 |
| Jul 20, 2026 | 7.60 | 7.78 | 7.52 | 7.66 | 7.66 | 2.13% | 9,544,816 |
| Jul 17, 2026 | 7.74 | 7.92 | 7.29 | 7.50 | 7.50 | -3.72% | 17,900,640 |
| Jul 16, 2026 | 7.52 | 7.88 | 7.49 | 7.79 | 7.79 | 4.56% | 18,575,050 |
| Jul 15, 2026 | 7.40 | 7.55 | 7.25 | 7.45 | 7.45 | -1.32% | 12,646,810 |
| Jul 14, 2026 | 7.41 | 7.55 | 7.04 | 7.55 | 7.55 | 0.94% | 30,319,620 |
| Jul 13, 2026 | 7.58 | 7.72 | 7.36 | 7.48 | 7.48 | -0.80% | 14,724,196 |
| Jul 10, 2026 | 7.42 | 7.72 | 7.19 | 7.54 | 7.54 | 2.17% | 13,257,572 |
| Jul 9, 2026 | 7.67 | 7.94 | 7.21 | 7.38 | 7.38 | -4.65% | 29,124,882 |
| Jul 8, 2026 | 7.22 | 7.76 | 7.18 | 7.74 | 7.74 | 7.20% | 19,005,746 |
| Jul 7, 2026 | 7.57 | 7.59 | 7.19 | 7.22 | 7.22 | -5.00% | 12,034,141 |
| Jul 6, 2026 | 7.41 | 8.10 | 7.35 | 7.60 | 7.60 | 2.56% | 23,656,750 |
| Jul 3, 2026 | 7.10 | 7.61 | 7.10 | 7.41 | 7.41 | 4.81% | 15,614,809 |
| Jul 2, 2026 | 7.18 | 7.44 | 7.03 | 7.07 | 7.07 | 1.29% | 12,934,000 |
| Jun 30, 2026 | 7.21 | 7.36 | 6.89 | 6.98 | 6.98 | -3.19% | 10,939,616 |
| Jun 29, 2026 | 6.65 | 7.44 | 6.62 | 7.21 | 7.21 | 9.57% | 22,177,054 |
| Jun 26, 2026 | 6.78 | 6.78 | 6.57 | 6.58 | 6.58 | -3.24% | 11,293,550 |
| Jun 25, 2026 | 7.07 | 7.08 | 6.71 | 6.80 | 6.80 | -3.68% | 16,423,017 |
| Jun 24, 2026 | 7.29 | 7.37 | 7.03 | 7.06 | 7.06 | -2.75% | 13,021,500 |
| Jun 23, 2026 | 7.48 | 7.60 | 7.22 | 7.26 | 7.26 | -3.46% | 12,507,074 |
| Jun 22, 2026 | 7.80 | 7.80 | 7.38 | 7.52 | 7.52 | -3.71% | 13,031,748 |
| Jun 18, 2026 | 8.05 | 8.11 | 7.70 | 7.81 | 7.81 | -2.98% | 16,077,454 |
| Jun 17, 2026 | 8.26 | 8.26 | 7.90 | 8.05 | 8.05 | -1.83% | 13,918,850 |
| Jun 16, 2026 | 8.94 | 8.94 | 8.15 | 8.20 | 8.20 | -7.34% | 14,642,930 |
| Jun 15, 2026 | 8.88 | 9.18 | 8.78 | 8.85 | 8.85 | 1.26% | 11,033,210 |
| Jun 12, 2026 | 8.93 | 8.98 | 8.52 | 8.74 | 8.74 | 0.34% | 22,419,358 |
| Jun 11, 2026 | 8.72 | 8.75 | 8.46 | 8.71 | 8.71 | -0.34% | 11,298,000 |