Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong · Delayed Price · Currency is HKD 5.53
-0.04 (-0.63%)
Oct 23, 2026, 4:08 PM HKT
HKG:1833 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.51 | 5.63 | 5.29 | 5.53 | 5.53 | -0.63% | 9,777,654 |
| Oct 22, 2026 | 5.80 | 5.80 | 5.53 | 5.56 | 5.56 | -4.06% | 6,222,443 |
| Oct 21, 2026 | 5.85 | 5.91 | 5.79 | 5.80 | 5.80 | -0.86% | 4,491,618 |
| Oct 20, 2026 | 5.74 | 5.89 | 5.64 | 5.85 | 5.85 | 1.92% | 9,661,000 |
| Oct 16, 2026 | 5.83 | 6.04 | 5.73 | 5.74 | 5.74 | -1.38% | 7,550,800 |
| Oct 15, 2026 | 5.78 | 5.89 | 5.67 | 5.82 | 5.82 | 0.61% | 9,041,038 |
| Oct 14, 2026 | 5.74 | 5.85 | 5.63 | 5.78 | 5.78 | 0.70% | 6,807,312 |
| Oct 13, 2026 | 5.90 | 5.91 | 5.57 | 5.74 | 5.74 | -2.63% | 9,744,780 |
| Oct 12, 2026 | 6.02 | 6.07 | 5.88 | 5.90 | 5.90 | -2.00% | 6,987,221 |
| Oct 9, 2026 | 6.05 | 6.08 | 5.97 | 6.02 | 6.02 | 0.92% | 5,431,724 |
| Oct 8, 2026 | 6.11 | 6.29 | 5.93 | 5.96 | 5.96 | -0.83% | 7,485,101 |
| Oct 7, 2026 | 5.99 | 6.03 | 5.82 | 6.01 | 6.01 | 0.50% | 3,516,751 |
| Oct 6, 2026 | 6.01 | 6.12 | 5.97 | 5.98 | 5.98 | -0.50% | 2,610,169 |
| Oct 5, 2026 | 6.21 | 6.21 | 5.96 | 6.01 | 6.01 | -2.44% | 5,298,123 |
| Oct 2, 2026 | 6.33 | 6.33 | 6.04 | 6.16 | 6.16 | -2.92% | 3,651,822 |
| Sep 30, 2026 | 6.29 | 6.42 | 6.19 | 6.35 | 6.35 | 0.24% | 9,279,242 |
| Sep 29, 2026 | 6.10 | 6.46 | 6.10 | 6.33 | 6.33 | 5.32% | 22,818,434 |
| Sep 28, 2026 | 6.06 | 6.14 | 5.96 | 6.01 | 6.01 | -0.91% | 6,731,416 |
| Sep 25, 2026 | 6.05 | 6.08 | 5.86 | 6.07 | 6.07 | 0.33% | 3,057,951 |
| Sep 24, 2026 | 6.10 | 6.10 | 6.01 | 6.05 | 6.05 | -0.90% | 5,737,700 |
| Sep 23, 2026 | 6.22 | 6.22 | 6.05 | 6.10 | 6.10 | -1.53% | 7,167,850 |
| Sep 22, 2026 | 6.11 | 6.27 | 6.09 | 6.20 | 6.20 | 1.31% | 8,845,505 |
| Sep 21, 2026 | 6.18 | 6.26 | 6.06 | 6.12 | 6.12 | -1.05% | 10,578,060 |
| Sep 18, 2026 | 6.06 | 6.18 | 6.00 | 6.18 | 6.18 | 2.83% | 14,134,804 |
| Sep 17, 2026 | 5.96 | 6.06 | 5.88 | 6.01 | 6.01 | 0.84% | 8,596,468 |
| Sep 16, 2026 | 5.99 | 5.99 | 5.84 | 5.96 | 5.96 | -0.50% | 9,190,528 |
| Sep 15, 2026 | 6.16 | 6.16 | 5.91 | 5.99 | 5.99 | -2.76% | 11,245,700 |
| Sep 14, 2026 | 6.13 | 6.21 | 6.06 | 6.16 | 6.16 | 0.57% | 3,561,082 |
| Sep 11, 2026 | 6.09 | 6.17 | 5.97 | 6.13 | 6.13 | 0.25% | 5,800,596 |
| Sep 10, 2026 | 6.19 | 6.19 | 6.09 | 6.11 | 6.11 | -1.21% | 5,753,440 |
| Sep 9, 2026 | 6.56 | 6.56 | 6.15 | 6.19 | 6.19 | -4.33% | 14,424,620 |
| Sep 8, 2026 | 6.61 | 6.61 | 6.46 | 6.47 | 6.47 | -1.97% | 4,943,874 |
| Sep 7, 2026 | 6.55 | 6.61 | 6.46 | 6.60 | 6.60 | 0.92% | 5,738,408 |
| Sep 4, 2026 | 6.27 | 6.60 | 6.27 | 6.54 | 6.54 | 4.39% | 11,051,500 |
| Sep 3, 2026 | 6.35 | 6.42 | 6.26 | 6.26 | 6.26 | -1.42% | 6,508,114 |
| Sep 2, 2026 | 6.47 | 6.47 | 6.32 | 6.35 | 6.35 | -1.93% | 6,562,700 |
| Sep 1, 2026 | 6.42 | 6.53 | 6.33 | 6.48 | 6.48 | 0.94% | 7,301,050 |
| Aug 31, 2026 | 6.46 | 6.46 | 6.36 | 6.42 | 6.42 | -0.93% | 7,442,900 |
| Aug 28, 2026 | 6.56 | 6.61 | 6.46 | 6.48 | 6.48 | -1.30% | 6,713,050 |
| Aug 27, 2026 | 6.69 | 6.69 | 6.55 | 6.56 | 6.56 | -1.28% | 5,450,149 |
| Aug 26, 2026 | 6.67 | 6.92 | 6.64 | 6.65 | 6.65 | 0.15% | 15,197,637 |
| Aug 25, 2026 | 6.64 | 6.70 | 6.42 | 6.64 | 6.64 | - | 23,030,200 |
| Aug 24, 2026 | 6.74 | 6.75 | 6.56 | 6.64 | 6.64 | -1.48% | 8,509,292 |
| 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 |