Skip to main content
Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.18
+0.28 (2.35%)
Mar 10, 2026, 11:45 AM HKT

HKG:1833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.2411.9511.2411.9011.90-0.92%7,460,512
Mar 6, 202611.9512.1811.8712.0112.010.84%8,402,998
Mar 5, 202612.2012.4011.8111.9111.91-0.25%10,198,010
Mar 4, 202611.9012.1211.7311.9411.94-0.75%8,344,196
Mar 3, 202612.2012.4711.8712.0312.03-0.74%14,226,566
Mar 2, 202612.9612.9811.9512.1212.12-7.97%23,228,940
Feb 27, 202612.9913.2012.9213.1713.171.00%7,373,368
Feb 26, 202613.3413.6813.0013.0413.04-2.25%9,837,732
Feb 25, 202613.5213.6213.3213.3413.34-1.48%5,318,884
Feb 24, 202613.6413.6513.2613.5413.54-0.95%9,532,679
Feb 23, 202613.3813.7813.3813.6713.672.24%3,358,716
Feb 20, 202613.9113.9113.2513.3713.37-3.88%6,384,588
Feb 16, 202613.8513.9213.6113.9113.910.43%1,408,092
Feb 13, 202613.7013.8813.6413.8513.85-0.07%6,278,636
Feb 12, 202614.2114.2113.7613.8613.86-2.46%10,187,240
Feb 11, 202614.3914.6314.1214.2114.21-0.63%8,623,703
Feb 10, 202614.4514.7414.2514.3014.300.35%12,958,490
Feb 9, 202613.8514.3513.8514.2514.253.04%11,292,000
Feb 6, 202613.9314.0013.5513.8313.83-0.72%6,282,830
Feb 5, 202613.9013.9913.6213.9313.93-0.64%7,762,210
Feb 4, 202614.0014.0513.6614.0214.02-0.28%6,771,190
Feb 3, 202614.1014.2213.4514.0614.060.21%13,684,010
Feb 2, 202614.4314.4413.8614.0314.03-2.77%9,952,292
Jan 30, 202614.7514.9314.2514.4314.43-2.70%12,118,800
Jan 29, 202615.1415.1714.6614.8314.83-2.05%13,283,520
Jan 28, 202615.1015.2614.9715.1415.140.93%11,449,330
Jan 27, 202615.2215.3414.8915.0015.00-1.45%9,017,182
Jan 26, 202615.4315.5115.0215.2215.22-1.23%10,266,058
Jan 23, 202615.6915.7215.2815.4115.41-0.77%11,364,208
Jan 22, 202616.3516.3715.4715.5315.53-4.31%15,869,660
Jan 21, 202616.1816.4316.0016.2316.230.31%11,042,600
Jan 20, 202616.4816.8216.0016.1816.18-1.82%13,701,600
Jan 19, 202617.4817.4816.2916.4816.48-4.41%17,599,922
Jan 16, 202617.5017.9017.0217.2417.24-1.82%17,197,460
Jan 15, 202618.6918.6917.4017.5617.56-4.88%24,236,880
Jan 14, 202617.8018.7917.5718.4618.465.13%36,159,550
Jan 13, 202617.7418.0817.2717.5617.560.75%22,270,680
Jan 12, 202617.3217.9817.0017.4317.431.63%29,197,530
Jan 9, 202616.7417.3816.5617.1517.153.56%19,887,150
Jan 8, 202616.3016.7016.1716.5616.561.60%11,826,390
Jan 7, 202616.5416.7415.8216.3016.30-1.39%15,598,450
Jan 6, 202615.9816.8615.8116.5316.534.82%26,924,051
Jan 5, 202614.8015.9014.5815.7715.778.16%25,721,070
Jan 2, 202614.0814.6914.0814.5814.583.55%5,234,512
Dec 31, 202514.3014.3214.0014.0814.08-1.74%5,105,100
Dec 30, 202514.3714.4314.1514.3314.33-0.56%6,690,512
Dec 29, 202514.3214.8514.2314.4114.410.63%8,055,287
Dec 24, 202514.2814.4514.1914.3214.32-0.49%3,941,316
Dec 23, 202514.3114.6714.1814.3914.39-0.35%9,880,556
Dec 22, 202514.2814.5714.0614.4414.440.84%10,089,700
Dec 19, 202514.0214.7513.9714.3214.322.14%16,555,660
Dec 18, 202514.4914.4913.8514.0214.02-3.44%12,633,400
Dec 17, 202514.7714.7714.0914.5214.52-0.48%11,722,320
Dec 16, 202514.4714.8814.0314.5914.590.14%18,868,290
Dec 15, 202513.7614.7713.5114.5714.577.45%30,962,230
Dec 12, 202513.4115.1912.8413.5613.562.26%104,920,100
Dec 11, 202513.5013.8213.1613.2613.26-1.41%16,566,000
Dec 10, 202513.9213.9213.2713.4513.45-3.24%18,680,320
Dec 9, 202514.3314.4013.7813.9013.90-4.14%14,176,039
Dec 8, 202514.4714.5514.1514.5014.500.21%6,195,300
Dec 5, 202514.1814.5513.8014.4714.472.84%9,343,337
Dec 4, 202514.5214.7113.9514.0714.07-3.10%12,903,160
Dec 3, 202514.7314.7314.0114.5214.52-1.43%10,397,200
Dec 2, 202514.9214.9514.5414.7314.73-1.07%6,500,784
Dec 1, 202514.7015.2714.5114.8914.891.22%11,385,750
Nov 28, 202515.0115.0114.5414.7114.71-2.00%8,023,696
Nov 27, 202515.4715.5014.8915.0115.01-1.83%12,167,900
Nov 26, 202514.7515.5714.3815.2915.294.37%23,451,030
Nov 25, 202514.3014.7514.1214.6514.654.27%12,869,560
Nov 24, 202514.3714.5213.6514.0514.05-1.75%12,385,154
Nov 21, 202514.5314.6813.9614.3014.30-4.28%17,175,583
Nov 20, 202514.5114.9814.4314.9414.944.33%14,253,390
Nov 19, 202514.3614.4514.1214.3214.320.21%9,684,349
Nov 18, 202514.8815.1814.1214.2914.29-3.97%16,297,760
Nov 17, 202515.3015.5614.7814.8814.88-2.62%16,014,870
Nov 14, 202515.0015.7314.6515.2815.281.33%34,468,900
Nov 13, 202514.3515.5214.2115.0815.085.45%43,843,620
Nov 12, 202513.7815.0213.5414.3014.303.77%37,639,700
Nov 11, 202513.7014.1713.4513.7813.781.77%14,241,310
Nov 10, 202513.2613.5813.2513.5413.542.50%10,217,590
Nov 7, 202513.4413.4413.1213.2113.21-1.93%7,945,821
Nov 6, 202513.6213.7113.1813.4713.47-0.88%9,923,255
Nov 5, 202513.6313.8213.2713.5913.59-2.16%12,879,870
Nov 4, 202514.3814.4113.8313.8913.89-3.68%12,874,700
Nov 3, 202513.8014.5713.8014.4214.424.95%19,047,810
Oct 31, 202513.5814.1013.4813.7413.741.18%13,568,680
Oct 30, 202514.3414.3413.3413.5813.58-5.03%22,459,490
Oct 28, 202514.5414.8314.0814.3014.30-2.72%15,296,140
Oct 27, 202514.8014.9014.2814.7014.70-0.74%15,732,640
Oct 24, 202515.7515.8014.0214.8114.81-4.33%28,059,690
Oct 23, 202515.5515.6915.1215.4815.48-1.28%9,512,687
Oct 22, 202516.2916.2915.4515.6815.68-2.85%13,441,260
Oct 21, 202516.3816.3815.9016.1416.140.06%10,691,630
Oct 20, 202516.5616.6615.9916.1316.13-0.68%8,851,500
Oct 17, 202517.0817.1516.1016.2416.24-4.47%10,040,670
Oct 16, 202517.2017.5116.8017.0017.00-0.99%8,297,351
Oct 15, 202516.6017.2416.3817.1717.174.25%12,614,810
Oct 14, 202517.3217.5716.1816.4716.47-3.74%11,886,200
Oct 13, 202516.4017.2316.2617.1117.11-1.16%10,438,540
Oct 10, 202517.2318.0916.9917.3117.31-1.59%11,207,600