Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong · Delayed Price · Currency is HKD 7.81
-0.24 (-2.98%)
Jun 18, 2026, 4:08 PM HKT
HKG:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.62 | 8.76 | 8.48 | 8.74 | 8.74 | 1.39% | 6,155,755 |
| Jun 9, 2026 | 8.75 | 8.78 | 8.53 | 8.62 | 8.62 | -0.46% | 4,597,328 |
| Jun 8, 2026 | 8.72 | 8.72 | 8.43 | 8.66 | 8.66 | -1.14% | 7,395,563 |
| Jun 5, 2026 | 8.87 | 8.91 | 8.74 | 8.76 | 8.76 | -0.68% | 4,153,868 |
| Jun 4, 2026 | 9.05 | 9.12 | 8.75 | 8.82 | 8.82 | -2.54% | 6,745,300 |
| Jun 3, 2026 | 9.55 | 9.55 | 8.98 | 9.05 | 9.05 | -3.72% | 7,777,307 |
| Jun 2, 2026 | 9.20 | 9.56 | 9.07 | 9.40 | 9.40 | 3.07% | 10,775,000 |
| Jun 1, 2026 | 8.92 | 9.26 | 8.84 | 9.12 | 9.12 | 2.24% | 7,009,775 |
| May 29, 2026 | 8.70 | 9.10 | 8.57 | 8.92 | 8.92 | 2.65% | 13,321,910 |
| May 28, 2026 | 8.99 | 8.99 | 8.55 | 8.69 | 8.69 | -3.34% | 13,078,860 |
| May 27, 2026 | 9.25 | 9.25 | 8.93 | 8.99 | 8.99 | -2.07% | 7,262,706 |
| May 26, 2026 | 9.20 | 9.29 | 8.82 | 9.18 | 9.18 | -0.11% | 17,084,110 |
| May 22, 2026 | 9.25 | 9.39 | 9.12 | 9.19 | 9.19 | -1.29% | 8,793,934 |
| May 21, 2026 | 9.53 | 9.66 | 9.24 | 9.31 | 9.31 | -2.92% | 10,347,340 |
| May 20, 2026 | 9.74 | 9.74 | 9.40 | 9.59 | 9.59 | -1.03% | 11,218,486 |
| May 19, 2026 | 9.91 | 10.01 | 9.62 | 9.69 | 9.69 | -2.12% | 13,114,150 |
| May 18, 2026 | 10.12 | 10.12 | 9.80 | 9.90 | 9.90 | -2.17% | 10,984,850 |
| May 15, 2026 | 10.42 | 10.42 | 9.90 | 10.12 | 10.12 | -2.88% | 11,818,480 |
| May 14, 2026 | 10.60 | 10.72 | 10.23 | 10.42 | 10.42 | -0.67% | 12,074,740 |
| May 13, 2026 | 10.80 | 10.85 | 10.44 | 10.49 | 10.49 | -2.78% | 10,156,160 |
| May 12, 2026 | 11.09 | 11.12 | 10.75 | 10.79 | 10.79 | -2.71% | 6,680,744 |
| May 11, 2026 | 11.06 | 11.13 | 10.85 | 11.09 | 11.09 | -0.36% | 7,564,516 |
| May 8, 2026 | 11.11 | 11.14 | 10.87 | 11.13 | 11.13 | 0.18% | 6,965,326 |
| May 7, 2026 | 10.92 | 11.20 | 10.88 | 11.11 | 11.11 | 3.25% | 10,372,820 |
| May 6, 2026 | 11.00 | 11.00 | 10.68 | 10.76 | 10.76 | -1.56% | 5,650,701 |
| May 5, 2026 | 10.94 | 10.94 | 10.65 | 10.93 | 10.93 | -0.09% | 1,357,276 |
| May 4, 2026 | 10.75 | 11.11 | 10.70 | 10.94 | 10.94 | 1.77% | 1,452,082 |
| Apr 30, 2026 | 10.68 | 10.90 | 10.62 | 10.75 | 10.75 | -0.92% | 5,498,342 |
| Apr 29, 2026 | 10.79 | 10.92 | 10.64 | 10.85 | 10.85 | 1.50% | 9,618,900 |
| Apr 28, 2026 | 11.04 | 11.06 | 10.58 | 10.69 | 10.69 | -2.91% | 10,628,520 |
| Apr 27, 2026 | 11.29 | 11.36 | 10.98 | 11.01 | 11.01 | -2.48% | 7,451,122 |
| Apr 24, 2026 | 11.95 | 11.95 | 11.10 | 11.29 | 11.29 | -3.91% | 16,559,250 |
| Apr 23, 2026 | 11.98 | 12.01 | 11.63 | 11.75 | 11.75 | -1.84% | 6,480,142 |
| Apr 22, 2026 | 12.21 | 12.21 | 11.85 | 11.97 | 11.97 | -2.29% | 7,250,987 |
| Apr 21, 2026 | 12.21 | 12.29 | 12.08 | 12.25 | 12.25 | 0.25% | 5,639,404 |
| Apr 20, 2026 | 12.10 | 12.35 | 11.93 | 12.22 | 12.22 | 1.41% | 6,592,736 |
| Apr 17, 2026 | 12.24 | 12.35 | 11.97 | 12.05 | 12.05 | -1.55% | 5,443,870 |
| Apr 16, 2026 | 11.90 | 12.35 | 11.85 | 12.24 | 12.24 | 2.94% | 8,599,252 |
| Apr 15, 2026 | 11.92 | 12.25 | 11.80 | 11.89 | 11.89 | 0.68% | 6,600,720 |
| Apr 14, 2026 | 11.70 | 11.88 | 11.58 | 11.81 | 11.81 | 2.16% | 4,982,000 |
| Apr 13, 2026 | 12.09 | 12.09 | 11.50 | 11.56 | 11.56 | -4.86% | 9,544,949 |
| Apr 10, 2026 | 12.10 | 12.29 | 12.05 | 12.15 | 12.15 | 1.00% | 4,810,475 |
| Apr 9, 2026 | 12.34 | 12.48 | 12.00 | 12.03 | 12.03 | -2.75% | 6,753,219 |
| Apr 8, 2026 | 12.10 | 12.37 | 12.00 | 12.37 | 12.37 | 4.12% | 12,708,030 |