ZhongAn Online P & C Insurance Co., Ltd. (HKG:6060)
Hong Kong · Delayed Price · Currency is HKD 18.30
+0.17 (0.94%)
Oct 6, 2025, 4:08 PM HKT
HKG:6060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.21 | 18.54 | 17.89 | 18.30 | - | 0.94% | 8,700,606 |
| Oct 3, 2025 | 18.01 | 18.40 | 17.98 | 18.13 | 18.13 | 1.00% | 9,347,992 |
| Oct 2, 2025 | 17.59 | 18.06 | 17.44 | 17.95 | 17.95 | 2.05% | 10,024,473 |
| Sep 30, 2025 | 17.70 | 17.75 | 17.20 | 17.59 | 17.59 | 0.17% | 17,730,016 |
| Sep 29, 2025 | 17.22 | 17.78 | 16.88 | 17.56 | 17.56 | 2.09% | 24,620,769 |
| Sep 26, 2025 | 17.30 | 17.46 | 17.05 | 17.20 | 17.20 | 0.41% | 15,827,408 |
| Sep 25, 2025 | 17.29 | 17.42 | 17.01 | 17.13 | 17.13 | -0.70% | 16,755,206 |
| Sep 24, 2025 | 17.35 | 17.47 | 16.98 | 17.25 | 17.25 | -0.58% | 28,878,700 |
| Sep 23, 2025 | 17.60 | 17.64 | 16.94 | 17.35 | 17.35 | -1.87% | 29,859,869 |
| Sep 22, 2025 | 18.44 | 18.47 | 17.60 | 17.68 | 17.68 | -3.70% | 32,080,653 |
| Sep 19, 2025 | 18.28 | 18.48 | 18.08 | 18.36 | 18.36 | 0.88% | 27,449,419 |
| Sep 18, 2025 | 18.25 | 18.70 | 17.79 | 18.20 | 18.20 | -0.27% | 35,995,148 |
| Sep 17, 2025 | 17.88 | 18.34 | 17.66 | 18.25 | 18.25 | 2.76% | 34,877,745 |
| Sep 16, 2025 | 17.94 | 18.03 | 17.34 | 17.76 | 17.76 | 0.23% | 29,063,256 |
| Sep 15, 2025 | 18.09 | 18.14 | 17.67 | 17.72 | 17.72 | -1.66% | 35,170,386 |
| Sep 12, 2025 | 18.33 | 19.08 | 18.00 | 18.02 | 18.02 | -1.53% | 56,372,756 |
| Sep 11, 2025 | 18.39 | 18.48 | 17.97 | 18.30 | 18.30 | -0.44% | 31,777,345 |
| Sep 10, 2025 | 18.50 | 18.74 | 18.27 | 18.38 | 18.38 | 0.16% | 31,662,400 |
| Sep 9, 2025 | 18.45 | 18.79 | 18.18 | 18.35 | 18.35 | -0.33% | 24,149,306 |
| Sep 8, 2025 | 18.77 | 18.80 | 18.06 | 18.41 | 18.41 | -1.92% | 27,795,920 |
| Sep 5, 2025 | 18.66 | 18.91 | 18.45 | 18.77 | 18.77 | 0.81% | 19,983,303 |
| Sep 4, 2025 | 19.20 | 19.23 | 18.25 | 18.62 | 18.62 | -2.67% | 24,110,806 |
| Sep 3, 2025 | 19.90 | 19.94 | 18.98 | 19.13 | 19.13 | -3.72% | 26,281,305 |
| Sep 2, 2025 | 20.40 | 20.56 | 19.76 | 19.87 | 19.87 | -1.63% | 30,304,345 |
| Sep 1, 2025 | 20.00 | 20.38 | 19.64 | 20.20 | 20.20 | 2.43% | 49,252,465 |
| Aug 29, 2025 | 19.26 | 20.30 | 19.20 | 19.72 | 19.72 | 3.35% | 45,009,607 |
| Aug 28, 2025 | 19.76 | 19.80 | 18.71 | 19.08 | 19.08 | -3.34% | 34,503,805 |
| Aug 27, 2025 | 19.98 | 20.22 | 19.51 | 19.74 | 19.74 | -0.55% | 39,405,716 |
| Aug 26, 2025 | 19.91 | 20.12 | 19.60 | 19.85 | 19.85 | -1.34% | 27,951,486 |
| Aug 25, 2025 | 20.78 | 20.86 | 19.78 | 20.12 | 20.12 | -1.18% | 50,645,426 |
| Aug 22, 2025 | 20.14 | 20.52 | 19.33 | 20.36 | 20.36 | 1.39% | 72,126,582 |
| Aug 21, 2025 | 20.00 | 20.92 | 19.57 | 20.08 | 20.08 | 6.98% | 147,241,946 |
| Aug 20, 2025 | 18.85 | 18.85 | 18.00 | 18.77 | 18.77 | -1.52% | 38,834,796 |
| Aug 19, 2025 | 19.66 | 19.85 | 18.84 | 19.06 | 19.06 | -3.00% | 37,600,905 |
| Aug 18, 2025 | 19.21 | 19.86 | 19.14 | 19.65 | 19.65 | 3.15% | 48,378,851 |
| Aug 15, 2025 | 18.01 | 19.24 | 17.98 | 19.05 | 19.05 | 3.25% | 56,318,106 |
| Aug 14, 2025 | 18.20 | 18.97 | 18.20 | 18.45 | 18.45 | 2.61% | 53,749,210 |
| Aug 13, 2025 | 18.00 | 18.07 | 17.65 | 17.98 | 17.98 | 0.56% | 29,792,174 |
| Aug 12, 2025 | 17.36 | 17.96 | 17.18 | 17.88 | 17.88 | 3.29% | 38,130,909 |
| Aug 11, 2025 | 18.08 | 18.08 | 17.14 | 17.31 | 17.31 | -3.35% | 45,330,324 |
| Aug 8, 2025 | 17.76 | 18.23 | 17.52 | 17.91 | 17.91 | 0.73% | 29,865,600 |
| Aug 7, 2025 | 18.01 | 18.17 | 17.58 | 17.78 | 17.78 | -2.74% | 44,060,153 |
| Aug 6, 2025 | 18.24 | 18.34 | 17.79 | 18.28 | 18.28 | 0.44% | 36,379,056 |
| Aug 5, 2025 | 18.20 | 18.38 | 17.61 | 18.20 | 18.20 | 0.55% | 48,008,056 |
| Aug 4, 2025 | 18.26 | 18.33 | 17.68 | 18.10 | 18.10 | -2.58% | 58,751,721 |
| Aug 1, 2025 | 19.98 | 20.15 | 18.44 | 18.58 | 18.58 | -7.56% | 82,662,021 |
| Jul 31, 2025 | 20.05 | 21.05 | 19.82 | 20.10 | 20.10 | -0.74% | 50,787,969 |
| Jul 30, 2025 | 20.85 | 21.10 | 19.88 | 20.25 | 20.25 | -4.71% | 58,047,455 |
| Jul 29, 2025 | 21.75 | 21.75 | 20.15 | 21.25 | 21.25 | -2.97% | 84,597,567 |
| Jul 28, 2025 | 21.15 | 22.20 | 21.10 | 21.90 | 21.90 | 3.79% | 62,828,209 |