ZhongAn Online P & C Insurance Co., Ltd. (HKG:6060)
Hong Kong · Delayed Price · Currency is HKD 9.39
-0.02 (-0.21%)
Oct 20, 2026, 4:08 PM HKT
HKG:6060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 9.31 | 9.44 | 9.29 | 9.39 | 9.39 | -0.21% | 5,103,800 |
| 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 |
| Aug 27, 2026 | 12.13 | 12.36 | 11.63 | 11.72 | 11.72 | -4.79% | 18,583,261 |
| Aug 26, 2026 | 11.40 | 12.38 | 11.39 | 12.31 | 12.31 | 12.73% | 48,053,590 |
| Aug 25, 2026 | 10.70 | 10.92 | 10.55 | 10.92 | 10.92 | 1.68% | 25,820,093 |
| Aug 24, 2026 | 10.50 | 10.90 | 10.38 | 10.74 | 10.74 | 2.09% | 13,097,684 |
| Aug 21, 2026 | 10.16 | 10.57 | 10.15 | 10.52 | 10.52 | 4.99% | 12,193,120 |
| Aug 20, 2026 | 10.60 | 10.61 | 9.97 | 10.02 | 10.02 | -3.93% | 14,235,110 |
| Aug 19, 2026 | 10.55 | 10.55 | 10.31 | 10.43 | 10.43 | -0.57% | 5,879,166 |
| Aug 18, 2026 | 10.75 | 10.75 | 10.33 | 10.49 | 10.49 | -1.87% | 3,304,567 |
| Aug 17, 2026 | 10.50 | 10.72 | 10.50 | 10.69 | 10.69 | 1.42% | 4,322,008 |
| Aug 14, 2026 | 10.86 | 10.90 | 10.41 | 10.54 | 10.54 | -3.13% | 4,985,010 |
| Aug 13, 2026 | 10.88 | 11.02 | 10.78 | 10.88 | 10.88 | - | 4,354,917 |
| Aug 12, 2026 | 10.91 | 10.91 | 10.69 | 10.88 | 10.88 | -0.27% | 3,534,009 |
| Aug 11, 2026 | 11.12 | 11.12 | 10.86 | 10.91 | 10.91 | -1.71% | 4,798,518 |
| Aug 10, 2026 | 11.11 | 11.24 | 11.02 | 11.10 | 11.10 | -0.09% | 3,355,109 |