UK markets closed

Ping An Healthcare and Technology Company Limited (1833.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
11.040+0.560 (+5.34%)
At close: 04:08PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.48011.12010.48011.04011.04011,199,162
25 Apr 202410.48010.76010.38010.48010.4805,250,819
24 Apr 202410.60010.60010.26010.52010.5204,931,371
23 Apr 202410.18010.60010.18010.46010.4604,629,793
22 Apr 202410.08010.3009.88010.18010.1804,775,726
19 Apr 20249.96010.0809.6409.7809.7806,959,444
18 Apr 20249.74010.3009.64010.08010.0807,821,533
17 Apr 20249.90010.0609.6309.7509.7505,341,300
16 Apr 202410.18010.2209.6809.7209.7207,323,021
15 Apr 202410.38010.40010.08010.30010.3003,965,260
12 Apr 202411.04011.06010.24010.28010.2807,506,803
11 Apr 202411.26011.26010.88011.08011.0804,858,060
10 Apr 202411.32011.64011.30011.42011.4203,612,794
09 Apr 202411.30011.50011.30011.40011.4002,856,350
08 Apr 202411.08011.66011.06011.14011.1403,735,425
05 Apr 202411.48011.50011.04011.10011.1003,140,547
03 Apr 202412.20012.32011.44011.50011.5007,446,200
02 Apr 202412.20012.40012.00012.28012.2804,696,675
28 Mar 202411.90012.18011.74011.80011.8003,843,277
27 Mar 202412.10012.22011.78011.82011.8205,062,400
26 Mar 202412.22012.60012.14012.18012.1803,019,765
25 Mar 202412.72012.78011.98012.40012.4004,795,414
22 Mar 202413.12013.38012.72012.82012.8207,510,214
21 Mar 202412.44013.46012.40013.14013.1409,901,150
20 Mar 202412.08012.36011.90012.30012.3003,971,500
19 Mar 202412.50012.50012.10012.18012.1803,131,141
18 Mar 202411.76012.66011.62012.56012.5606,150,739
15 Mar 202411.58011.86011.54011.76011.7603,398,887
14 Mar 202411.90012.24011.52011.62011.6203,228,600
13 Mar 202412.22012.28011.80011.88011.8804,126,749
12 Mar 202411.60012.30011.54012.30012.3005,691,407
11 Mar 202411.14011.66011.20011.60011.6002,803,900
08 Mar 202411.20011.48011.12011.18011.1803,741,548
07 Mar 202411.40011.50011.16011.18011.1803,184,988
06 Mar 202411.10011.62011.06011.40011.4004,616,662
05 Mar 202411.98011.98011.08011.08011.0807,274,975
04 Mar 202412.00012.28011.90012.20012.2004,173,442
01 Mar 202412.06012.26011.88012.00012.00015,927,778
29 Feb 202411.80012.42011.80012.14012.14050,479,194
28 Feb 202412.46012.68012.10012.14012.1404,153,480
27 Feb 202412.10012.54011.80012.48012.4804,751,487
26 Feb 202412.52012.84012.32012.40012.4004,859,691
23 Feb 202412.70012.74012.42012.66012.6603,198,787
22 Feb 202412.50012.72012.24012.70012.7003,871,000
21 Feb 202412.04012.76011.80012.50012.5004,986,158
20 Feb 202411.92012.20011.68012.16012.1603,585,900
19 Feb 202412.28012.30011.88012.02012.0203,484,350
16 Feb 202411.32012.54011.00012.42012.4205,461,299
15 Feb 202411.50011.50010.82011.26011.2604,310,895
14 Feb 202411.24011.26010.60011.26011.2604,640,448
09 Feb 202411.30011.30011.30011.30011.300-
08 Feb 202411.68011.94011.42011.78011.7803,837,380
07 Feb 202411.68012.18011.30011.54011.5407,738,861
06 Feb 202410.90011.50010.90011.50011.5006,199,756
05 Feb 202410.90011.18010.66010.98010.9803,830,184
02 Feb 202411.36011.78010.94011.00011.0004,627,198
01 Feb 202411.18011.58010.84011.14011.1407,145,718
31 Jan 202412.20012.26010.90011.18011.18013,081,825
30 Jan 202412.94012.94012.16012.20012.2004,330,519
29 Jan 202412.98013.34012.74012.94012.9404,030,210
26 Jan 202413.60013.68012.84012.98012.9803,559,770
25 Jan 202413.94013.94013.32013.60013.6005,248,648
24 Jan 202413.44013.94013.20013.94013.9407,518,874
23 Jan 202412.60013.44012.32013.44013.44012,719,565
22 Jan 202414.00014.22012.56012.74012.74010,195,818
19 Jan 202414.20014.28013.52014.08014.0809,792,724
18 Jan 202414.98015.10013.64013.84013.84010,903,300
17 Jan 202416.00016.00014.90015.18015.1806,963,858
16 Jan 202416.28016.32015.70016.00016.0002,956,406
15 Jan 202416.24016.24016.24016.24016.240-
12 Jan 202416.40016.54016.08016.24016.2402,086,729
11 Jan 202416.44016.68016.30016.46016.4602,267,728
10 Jan 202416.46016.52016.20016.44016.4402,950,873
09 Jan 202416.52016.68016.34016.46016.4601,854,149
08 Jan 202416.94017.00016.28016.52016.5203,189,802
05 Jan 202417.32017.32016.86016.94016.9401,589,280
04 Jan 202417.28017.40017.14017.24017.2401,398,634
03 Jan 202417.58017.58017.06017.54017.5402,669,706
02 Jan 202418.14018.22017.42017.60017.6001,727,200
29 Dec 202317.56018.26017.56017.76017.7602,895,749
28 Dec 202316.68017.78016.52017.54017.5405,237,711
27 Dec 202316.54016.78016.34016.62016.6202,773,362
22 Dec 202316.94016.94016.44016.54016.5404,071,745
21 Dec 202316.90017.08016.76016.92016.9202,189,041
20 Dec 202317.40017.40016.88017.00017.0004,560,455
19 Dec 202317.56017.56017.16017.40017.4002,196,500
18 Dec 202317.68017.82017.36017.56017.5602,571,261
15 Dec 202318.46018.46017.64017.88017.8803,412,342
14 Dec 202318.00018.40018.00018.06018.0603,354,216
13 Dec 202317.90018.30017.82017.98017.9801,636,716
12 Dec 202318.30018.46017.98018.06018.0602,601,262
11 Dec 202318.12018.32017.50018.22018.2205,081,086
08 Dec 202318.20018.74018.00018.12018.1208,471,840
07 Dec 202317.68018.18017.24018.08018.0804,385,019
06 Dec 202317.44017.76017.30017.46017.4602,551,502
05 Dec 202317.10017.68017.00017.62017.6204,075,526
04 Dec 202317.38017.46016.76016.98016.9803,107,160
01 Dec 202317.46017.56017.02017.24017.2403,941,758
30 Nov 202318.06018.06017.10017.46017.4609,509,158
29 Nov 202318.12018.12017.62017.88017.8803,783,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...