ZhongAn Online P & C Insurance Co., Ltd. (HKG:6060)
Hong Kong · Delayed Price · Currency is HKD 15.05
+0.15 (1.01%)
At close: Dec 5, 2025
HKG:6060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.84 | 15.16 | 14.51 | 15.16 | - | 1.74% | 7,874,460 |
| Dec 4, 2025 | 14.84 | 14.90 | 14.51 | 14.90 | 14.90 | 0.88% | 7,873,460 |
| Dec 3, 2025 | 14.91 | 14.94 | 14.64 | 14.77 | 14.77 | -0.67% | 6,337,068 |
| Dec 2, 2025 | 15.13 | 15.14 | 14.73 | 14.87 | 14.87 | -2.04% | 17,821,800 |
| Dec 1, 2025 | 15.37 | 15.37 | 15.03 | 15.18 | 15.18 | -1.24% | 12,918,410 |
| Nov 28, 2025 | 15.46 | 15.51 | 15.31 | 15.37 | 15.37 | -0.58% | 3,243,311 |
| Nov 27, 2025 | 15.30 | 15.72 | 15.02 | 15.46 | 15.46 | 1.78% | 13,209,036 |
| Nov 26, 2025 | 15.17 | 15.32 | 15.10 | 15.19 | 15.19 | 0.13% | 9,248,440 |
| Nov 25, 2025 | 15.42 | 15.42 | 15.10 | 15.17 | 15.17 | -0.33% | 7,567,289 |
| Nov 24, 2025 | 15.04 | 15.38 | 14.93 | 15.22 | 15.22 | 1.67% | 14,685,310 |
| Nov 21, 2025 | 14.95 | 15.05 | 14.76 | 14.97 | 14.97 | -2.60% | 12,835,090 |
| Nov 20, 2025 | 15.43 | 15.50 | 15.14 | 15.37 | 15.37 | - | 8,574,814 |
| Nov 19, 2025 | 15.75 | 15.81 | 15.00 | 15.37 | 15.37 | -2.41% | 22,861,880 |
| Nov 18, 2025 | 16.09 | 16.16 | 15.59 | 15.75 | 15.75 | -3.26% | 11,799,220 |
| Nov 17, 2025 | 16.38 | 16.53 | 16.02 | 16.28 | 16.28 | -0.67% | 10,344,270 |
| Nov 14, 2025 | 16.66 | 16.85 | 16.31 | 16.39 | 16.39 | -3.08% | 10,519,050 |
| Nov 13, 2025 | 16.91 | 16.94 | 16.61 | 16.91 | 16.91 | -0.47% | 8,928,531 |
| Nov 12, 2025 | 16.84 | 17.18 | 16.68 | 16.99 | 16.99 | 1.01% | 8,018,444 |
| Nov 11, 2025 | 16.82 | 16.91 | 16.57 | 16.82 | 16.82 | 0.48% | 8,083,814 |
| Nov 10, 2025 | 16.19 | 16.82 | 16.19 | 16.74 | 16.74 | 2.89% | 11,796,700 |
| Nov 7, 2025 | 16.40 | 16.44 | 16.18 | 16.27 | 16.27 | -1.69% | 6,446,674 |
| Nov 6, 2025 | 16.38 | 16.60 | 16.17 | 16.55 | 16.55 | 1.97% | 8,745,107 |
| Nov 5, 2025 | 16.11 | 16.27 | 15.90 | 16.23 | 16.23 | -1.16% | 9,493,916 |
| Nov 4, 2025 | 16.99 | 16.99 | 16.27 | 16.42 | 16.42 | -2.84% | 11,895,410 |
| Nov 3, 2025 | 16.90 | 17.18 | 16.85 | 16.90 | 16.90 | 0.96% | 11,370,010 |
| Oct 31, 2025 | 16.88 | 17.07 | 16.66 | 16.74 | 16.74 | -0.24% | 7,897,220 |
| Oct 30, 2025 | 17.12 | 17.35 | 16.64 | 16.78 | 16.78 | -0.12% | 20,476,230 |
| Oct 28, 2025 | 16.84 | 16.99 | 16.66 | 16.80 | 16.80 | -0.06% | 10,988,510 |
| Oct 27, 2025 | 16.33 | 17.00 | 16.24 | 16.81 | 16.81 | 3.83% | 22,665,640 |
| Oct 24, 2025 | 16.28 | 16.32 | 16.04 | 16.19 | 16.19 | 0.81% | 9,936,910 |
| Oct 23, 2025 | 16.20 | 16.20 | 15.70 | 16.06 | 16.06 | - | 11,440,390 |
| Oct 22, 2025 | 16.37 | 16.52 | 16.00 | 16.06 | 16.06 | -2.31% | 8,932,749 |
| Oct 21, 2025 | 16.45 | 16.70 | 16.32 | 16.44 | 16.44 | 1.36% | 12,802,160 |
| Oct 20, 2025 | 15.90 | 16.30 | 15.88 | 16.22 | 16.22 | 2.59% | 14,234,160 |
| Oct 17, 2025 | 16.63 | 16.63 | 15.55 | 15.81 | 15.81 | -4.76% | 24,427,850 |
| Oct 16, 2025 | 16.72 | 16.77 | 16.42 | 16.60 | 16.60 | -0.12% | 9,402,710 |
| Oct 15, 2025 | 16.46 | 16.77 | 16.34 | 16.62 | 16.62 | 1.53% | 12,348,110 |
| Oct 14, 2025 | 16.99 | 17.18 | 16.25 | 16.37 | 16.37 | -3.02% | 17,668,200 |
| Oct 13, 2025 | 16.50 | 16.90 | 16.13 | 16.88 | 16.88 | -1.34% | 25,730,120 |
| Oct 10, 2025 | 17.44 | 17.66 | 17.09 | 17.11 | 17.11 | -1.95% | 17,198,710 |
| Oct 9, 2025 | 18.07 | 18.09 | 17.37 | 17.45 | 17.45 | -3.43% | 25,865,670 |
| Oct 8, 2025 | 18.22 | 18.30 | 17.78 | 18.07 | 18.07 | -1.26% | 5,787,123 |
| Oct 6, 2025 | 18.21 | 18.56 | 17.89 | 18.30 | 18.30 | 0.94% | 8,761,806 |
| Oct 3, 2025 | 18.01 | 18.40 | 17.98 | 18.13 | 18.13 | 1.00% | 9,345,992 |
| Oct 2, 2025 | 17.59 | 18.06 | 17.44 | 17.95 | 17.95 | 2.05% | 10,024,370 |
| Sep 30, 2025 | 17.70 | 17.75 | 17.20 | 17.59 | 17.59 | 0.17% | 17,729,910 |
| Sep 29, 2025 | 17.22 | 17.78 | 16.88 | 17.56 | 17.56 | 2.09% | 24,614,760 |
| Sep 26, 2025 | 17.30 | 17.46 | 17.05 | 17.20 | 17.20 | 0.41% | 15,827,000 |
| Sep 25, 2025 | 17.29 | 17.42 | 17.01 | 17.13 | 17.13 | -0.70% | 16,755,200 |
| Sep 24, 2025 | 17.35 | 17.47 | 16.98 | 17.25 | 17.25 | -0.58% | 28,876,200 |