Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong · Delayed Price · Currency is HKD 6.16
-0.19 (-2.92%)
Oct 2, 2026, 4:08 PM HKT
HKG:1833 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |