Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong
· Delayed Price · Currency is HKD 14.47
+0.40 (2.84%)
At close: Dec 5, 2025
HKG:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.18 | 14.55 | 13.80 | 14.47 | 14.47 | 2.84% | 9,343,337 |
| Dec 4, 2025 | 14.52 | 14.71 | 13.95 | 14.07 | 14.07 | -3.10% | 12,903,160 |
| Dec 3, 2025 | 14.73 | 14.73 | 14.01 | 14.52 | 14.52 | -1.43% | 10,397,200 |
| Dec 2, 2025 | 14.92 | 14.95 | 14.54 | 14.73 | 14.73 | -1.07% | 6,500,784 |
| Dec 1, 2025 | 14.70 | 15.27 | 14.51 | 14.89 | 14.89 | 1.22% | 11,385,750 |
| Nov 28, 2025 | 15.01 | 15.01 | 14.54 | 14.71 | 14.71 | -2.00% | 8,023,696 |
| Nov 27, 2025 | 15.47 | 15.50 | 14.89 | 15.01 | 15.01 | -1.83% | 12,167,900 |
| Nov 26, 2025 | 14.75 | 15.57 | 14.38 | 15.29 | 15.29 | 4.37% | 23,451,030 |
| Nov 25, 2025 | 14.30 | 14.75 | 14.12 | 14.65 | 14.65 | 4.27% | 12,869,560 |
| Nov 24, 2025 | 14.37 | 14.52 | 13.65 | 14.05 | 14.05 | -1.75% | 12,385,154 |
| Nov 21, 2025 | 14.53 | 14.68 | 13.96 | 14.30 | 14.30 | -4.28% | 17,175,583 |
| Nov 20, 2025 | 14.51 | 14.98 | 14.43 | 14.94 | 14.94 | 4.33% | 14,253,390 |
| Nov 19, 2025 | 14.36 | 14.45 | 14.12 | 14.32 | 14.32 | 0.21% | 9,684,349 |
| Nov 18, 2025 | 14.88 | 15.18 | 14.12 | 14.29 | 14.29 | -3.97% | 16,297,760 |
| Nov 17, 2025 | 15.30 | 15.56 | 14.78 | 14.88 | 14.88 | -2.62% | 16,014,870 |
| Nov 14, 2025 | 15.00 | 15.73 | 14.65 | 15.28 | 15.28 | 1.33% | 34,468,900 |
| Nov 13, 2025 | 14.35 | 15.52 | 14.21 | 15.08 | 15.08 | 5.45% | 43,843,620 |
| Nov 12, 2025 | 13.78 | 15.02 | 13.54 | 14.30 | 14.30 | 3.77% | 37,639,700 |
| Nov 11, 2025 | 13.70 | 14.17 | 13.45 | 13.78 | 13.78 | 1.77% | 14,241,310 |
| Nov 10, 2025 | 13.26 | 13.58 | 13.25 | 13.54 | 13.54 | 2.50% | 10,217,590 |
| Nov 7, 2025 | 13.44 | 13.44 | 13.12 | 13.21 | 13.21 | -1.93% | 7,945,821 |
| Nov 6, 2025 | 13.62 | 13.71 | 13.18 | 13.47 | 13.47 | -0.88% | 9,923,255 |
| Nov 5, 2025 | 13.63 | 13.82 | 13.27 | 13.59 | 13.59 | -2.16% | 12,879,870 |
| Nov 4, 2025 | 14.38 | 14.41 | 13.83 | 13.89 | 13.89 | -3.68% | 12,874,700 |
| Nov 3, 2025 | 13.80 | 14.57 | 13.80 | 14.42 | 14.42 | 4.95% | 19,047,810 |
| Oct 31, 2025 | 13.58 | 14.10 | 13.48 | 13.74 | 13.74 | 1.18% | 13,568,680 |
| Oct 30, 2025 | 14.34 | 14.34 | 13.34 | 13.58 | 13.58 | -5.03% | 22,459,490 |
| Oct 28, 2025 | 14.54 | 14.83 | 14.08 | 14.30 | 14.30 | -2.72% | 15,296,140 |
| Oct 27, 2025 | 14.80 | 14.90 | 14.28 | 14.70 | 14.70 | -0.74% | 15,732,640 |
| Oct 24, 2025 | 15.75 | 15.80 | 14.02 | 14.81 | 14.81 | -4.33% | 28,059,690 |
| Oct 23, 2025 | 15.55 | 15.69 | 15.12 | 15.48 | 15.48 | -1.28% | 9,512,687 |
| Oct 22, 2025 | 16.29 | 16.29 | 15.45 | 15.68 | 15.68 | -2.85% | 13,441,260 |
| Oct 21, 2025 | 16.38 | 16.38 | 15.90 | 16.14 | 16.14 | 0.06% | 10,691,630 |
| Oct 20, 2025 | 16.56 | 16.66 | 15.99 | 16.13 | 16.13 | -0.68% | 8,851,500 |
| Oct 17, 2025 | 17.08 | 17.15 | 16.10 | 16.24 | 16.24 | -4.47% | 10,040,670 |
| Oct 16, 2025 | 17.20 | 17.51 | 16.80 | 17.00 | 17.00 | -0.99% | 8,297,351 |
| Oct 15, 2025 | 16.60 | 17.24 | 16.38 | 17.17 | 17.17 | 4.25% | 12,614,810 |
| Oct 14, 2025 | 17.32 | 17.57 | 16.18 | 16.47 | 16.47 | -3.74% | 11,886,200 |
| Oct 13, 2025 | 16.40 | 17.23 | 16.26 | 17.11 | 17.11 | -1.16% | 10,438,540 |
| Oct 10, 2025 | 17.23 | 18.09 | 16.99 | 17.31 | 17.31 | -1.59% | 11,207,600 |
| Oct 9, 2025 | 17.90 | 18.17 | 17.24 | 17.59 | 17.59 | -1.24% | 12,984,320 |
| Oct 8, 2025 | 18.44 | 18.44 | 17.46 | 17.81 | 17.81 | -0.28% | 5,177,038 |
| Oct 6, 2025 | 18.20 | 18.20 | 17.50 | 17.86 | 17.86 | -2.40% | 6,806,866 |
| Oct 3, 2025 | 18.53 | 18.53 | 18.03 | 18.30 | 18.30 | -1.24% | 2,778,617 |
| Oct 2, 2025 | 18.51 | 18.84 | 18.31 | 18.53 | 18.53 | 1.20% | 4,225,617 |
| Sep 30, 2025 | 18.88 | 18.88 | 18.08 | 18.31 | 18.31 | -1.24% | 12,370,230 |
| Sep 29, 2025 | 17.88 | 18.67 | 17.69 | 18.54 | 18.54 | 3.69% | 17,452,130 |
| Sep 26, 2025 | 18.33 | 18.35 | 17.75 | 17.88 | 17.88 | -2.56% | 21,840,330 |
| Sep 25, 2025 | 19.24 | 19.24 | 18.21 | 18.35 | 18.35 | -4.58% | 34,174,090 |
| Sep 24, 2025 | 19.61 | 19.76 | 19.12 | 19.23 | 19.23 | -1.94% | 18,232,070 |