ZhongAn Online P & C Insurance Co., Ltd. (HKG:6060)
Hong Kong · Delayed Price · Currency is HKD 9.81
-0.10 (-0.96%)
Nov 9, 2026, 4:08 PM HKT
HKG:6060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.84 | 10.10 | 9.75 | 9.81 | 9.81 | -0.96% | 5,360,010 |
| Nov 6, 2026 | 9.48 | 9.96 | 9.39 | 9.90 | 9.90 | 1.64% | 11,617,135 |
| Nov 5, 2026 | 9.46 | 9.89 | 9.46 | 9.74 | 9.74 | 3.29% | 13,792,514 |
| Nov 4, 2026 | 9.42 | 9.45 | 9.15 | 9.43 | 9.43 | 1.13% | 5,077,055 |
| Nov 3, 2026 | 9.15 | 9.44 | 9.15 | 9.33 | 9.33 | 2.14% | 9,530,100 |
| Nov 2, 2026 | 8.99 | 9.28 | 8.98 | 9.13 | 9.13 | 1.61% | 6,848,423 |
| Oct 30, 2026 | 9.00 | 9.08 | 8.90 | 8.99 | 8.99 | -0.06% | 3,579,409 |
| Oct 29, 2026 | 8.99 | 9.15 | 8.88 | 8.99 | 8.99 | -0.11% | 6,810,700 |
| Oct 28, 2026 | 9.09 | 9.09 | 8.91 | 9.00 | 9.00 | -0.06% | 4,597,734 |
| Oct 27, 2026 | 9.15 | 9.24 | 8.98 | 9.01 | 9.01 | -1.37% | 3,360,588 |
| Oct 26, 2026 | 9.20 | 9.22 | 9.01 | 9.13 | 9.13 | -0.76% | 3,818,819 |
| Oct 23, 2026 | 9.00 | 9.23 | 8.78 | 9.20 | 9.20 | 3.08% | 5,416,265 |
| Oct 22, 2026 | 9.17 | 9.17 | 8.85 | 8.93 | 8.93 | -2.67% | 8,094,220 |
| Oct 21, 2026 | 9.43 | 9.50 | 9.12 | 9.17 | 9.17 | -2.29% | 5,897,211 |
| Oct 20, 2026 | 9.31 | 9.44 | 9.29 | 9.39 | 9.39 | -0.21% | 5,016,731 |
| Oct 16, 2026 | 9.40 | 9.59 | 9.34 | 9.41 | 9.41 | 0.16% | 5,103,800 |
| Oct 15, 2026 | 9.30 | 9.45 | 9.25 | 9.39 | 9.39 | - | 6,206,257 |
| Oct 14, 2026 | 9.47 | 9.47 | 9.24 | 9.39 | 9.39 | -0.79% | 6,145,772 |
| Oct 13, 2026 | 9.48 | 9.54 | 9.29 | 9.47 | 9.47 | -0.99% | 5,271,177 |
| Oct 12, 2026 | 9.60 | 9.69 | 9.50 | 9.56 | 9.56 | 0.42% | 5,898,900 |
| Oct 9, 2026 | 9.40 | 9.60 | 9.31 | 9.52 | 9.52 | 1.38% | 4,144,711 |
| Oct 8, 2026 | 9.61 | 9.78 | 9.34 | 9.39 | 9.39 | -2.24% | 6,259,393 |
| Oct 7, 2026 | 9.39 | 9.64 | 9.39 | 9.61 | 9.61 | 1.27% | 1,864,306 |
| Oct 6, 2026 | 9.48 | 9.69 | 9.47 | 9.49 | 9.49 | 0.11% | 2,170,400 |
| Oct 5, 2026 | 9.48 | 9.50 | 9.26 | 9.48 | 9.48 | -0.05% | 3,367,611 |
| Oct 2, 2026 | 9.32 | 9.53 | 9.28 | 9.48 | 9.48 | -3.07% | 7,810,320 |
| Sep 30, 2026 | 9.63 | 9.80 | 9.63 | 9.78 | 9.78 | 0.51% | 8,201,350 |
| Sep 29, 2026 | 9.63 | 9.80 | 9.51 | 9.73 | 9.73 | 0.62% | 6,391,530 |
| Sep 28, 2026 | 9.61 | 9.76 | 9.57 | 9.67 | 9.67 | 1.42% | 8,553,097 |
| Sep 25, 2026 | 9.81 | 9.81 | 9.45 | 9.54 | 9.54 | -2.90% | 4,780,511 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.72 | 9.82 | 9.82 | -1.80% | 9,019,811 |
| Sep 23, 2026 | 10.09 | 10.18 | 9.94 | 10.00 | 10.00 | -1.38% | 10,442,910 |
| Sep 22, 2026 | 10.32 | 10.42 | 10.05 | 10.14 | 10.14 | -1.74% | 8,551,510 |
| Sep 21, 2026 | 10.13 | 10.37 | 10.05 | 10.32 | 10.32 | 2.28% | 6,797,149 |
| Sep 18, 2026 | 9.95 | 10.09 | 9.88 | 10.09 | 10.09 | 1.92% | 15,790,939 |
| Sep 17, 2026 | 10.09 | 10.09 | 9.88 | 9.90 | 9.90 | -1.79% | 6,389,260 |
| Sep 16, 2026 | 9.99 | 10.13 | 9.87 | 10.08 | 10.08 | 1.00% | 9,560,610 |
| Sep 15, 2026 | 10.16 | 10.16 | 9.80 | 9.98 | 9.98 | -1.29% | 7,616,597 |
| Sep 14, 2026 | 10.07 | 10.16 | 9.97 | 10.11 | 10.11 | -0.49% | 6,298,920 |
| Sep 11, 2026 | 10.35 | 10.35 | 10.00 | 10.16 | 10.16 | -2.03% | 7,095,730 |
| Sep 10, 2026 | 10.60 | 10.62 | 10.27 | 10.37 | 10.37 | -3.08% | 7,046,335 |
| Sep 9, 2026 | 11.13 | 11.13 | 10.60 | 10.70 | 10.70 | -3.95% | 12,741,609 |
| Sep 8, 2026 | 11.40 | 11.40 | 11.07 | 11.14 | 11.14 | -1.15% | 6,602,444 |
| Sep 7, 2026 | 11.64 | 11.71 | 11.25 | 11.27 | 11.27 | -3.18% | 10,663,709 |
| Sep 4, 2026 | 11.78 | 12.07 | 11.60 | 11.64 | 11.64 | 1.22% | 12,563,000 |
| Sep 3, 2026 | 11.40 | 11.80 | 11.39 | 11.50 | 11.50 | 0.88% | 8,101,100 |
| Sep 2, 2026 | 11.38 | 11.40 | 11.14 | 11.40 | 11.40 | -0.09% | 4,875,809 |
| Sep 1, 2026 | 11.42 | 11.65 | 11.34 | 11.41 | 11.41 | -0.09% | 9,181,000 |
| Aug 31, 2026 | 11.62 | 11.66 | 11.31 | 11.42 | 11.42 | -2.73% | 13,206,859 |
| Aug 28, 2026 | 11.72 | 11.98 | 11.60 | 11.74 | 11.74 | 0.17% | 12,719,294 |