Ping An Healthcare and Technology Company Limited (PIAHY)
OTCMKTS · Delayed Price · Currency is USD
3.000
-1.400 (-31.82%)
At close: Apr 20, 2026
PIAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -31.82% | 2,000 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 18.60% | 2,000 |
| Dec 15, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 1.64% | 311 |
| Oct 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -13.87% | 2,109 |
| Oct 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -12.62% | 100 |
| Sep 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -11.82% | 111 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | 1,900 |
| Aug 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 21.18% | 2,510 |
| Aug 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 32.81% | 4,001 |
| Aug 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 14.29% | 100 |
| Aug 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 272 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 13.04% | 100 |
| Jul 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22% | 3,000 |
| Jul 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | 200 |
| Apr 7, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.23% | 200 |
| Mar 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 6.67% | 100 |
| Mar 19, 2025 | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | - | 924 |
| Mar 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -45.10% | 200 |
| Mar 6, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 92.21% | 400 |
| Feb 28, 2025 | 3.21 | 3.21 | 1.99 | 1.99 | 1.99 | -57.48% | 5,181 |
| Feb 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -34.64% | 410 |
| Feb 10, 2025 | 7.16 | 7.16 | 7.12 | 7.16 | 4.72 | 10.49% | 733 |
| Jan 31, 2025 | 6.73 | 6.73 | 6.48 | 6.48 | 4.28 | -32.43% | 300 |
| Jan 30, 2025 | 9.86 | 9.86 | 9.59 | 9.59 | 6.33 | -4.10% | 200 |
| Jan 28, 2025 | 8.00 | 10.00 | 8.00 | 10.00 | 6.60 | -0.50% | 1,352 |
| Jan 27, 2025 | 10.05 | 14.00 | 10.05 | 10.05 | 6.63 | 0.50% | 435 |
| Jan 24, 2025 | 13.26 | 13.26 | 10.00 | 10.00 | 6.60 | -31.98% | 8,823 |
| Jan 16, 2025 | 14.70 | 15.00 | 14.70 | 14.70 | 9.70 | 248.36% | 382 |
| Jan 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 2.78 | 111.00% | 100 |
| Dec 27, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1.32 | -57.89% | 1,535 |
| Dec 23, 2024 | 4.51 | 4.75 | 4.51 | 4.75 | 3.13 | - | 2,600 |
| Dec 11, 2024 | 2.15 | 4.75 | 2.00 | 4.75 | 3.13 | 43.94% | 6,400 |
| Dec 9, 2024 | 2.20 | 3.30 | 2.20 | 3.30 | 2.18 | 64.18% | 400 |
| Dec 6, 2024 | 1.76 | 3.51 | 1.76 | 2.01 | 1.33 | -43.22% | 1,000 |
| Dec 4, 2024 | 3.65 | 3.65 | 3.54 | 3.54 | 2.34 | -3.54% | 1,700 |
| Dec 3, 2024 | 3.66 | 3.67 | 3.65 | 3.67 | 2.42 | 1.10% | 500 |
| Dec 2, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 2.40 | 0.28% | 2,797 |
| Nov 29, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 2.39 | - | 165 |
| Nov 27, 2024 | 4.00 | 4.00 | 3.60 | 3.62 | 2.39 | -1.36% | 1,300 |
| Nov 25, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 2.42 | 0.55% | 137 |
| Nov 19, 2024 | 3.40 | 3.65 | 3.40 | 3.65 | 2.41 | -6.17% | 17,100 |
| Nov 14, 2024 | 3.95 | 3.95 | 3.89 | 3.89 | 2.57 | 46.24% | 10,000 |
| Feb 9, 2024 | 2.71 | 2.71 | 2.66 | 2.66 | 1.76 | -44.23% | 1,650 |
| Jul 26, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 3.15 | - | 600 |
| Jun 27, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 3.15 | -2.45% | 1,440 |
| Jun 21, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 3.23 | -7.05% | 275 |
| Jun 16, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 3.47 | 0.02% | 200 |
| Jun 5, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 3.47 | -0.38% | 200 |
| Feb 17, 2023 | 4.94 | 5.28 | 4.94 | 5.28 | 3.48 | 7.76% | 375 |