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 |
| Sep 23, 2025 | 20.52 | 20.96 | 19.44 | 19.61 | 19.61 | -4.06% | 21,748,480 |
| Sep 22, 2025 | 20.88 | 21.18 | 19.90 | 20.44 | 20.44 | -2.85% | 20,253,880 |
| Sep 19, 2025 | 20.92 | 21.48 | 20.56 | 21.04 | 21.04 | 0.57% | 18,709,620 |
| Sep 18, 2025 | 20.88 | 21.24 | 20.00 | 20.92 | 20.92 | 2.35% | 23,647,450 |
| Sep 17, 2025 | 20.30 | 21.08 | 19.71 | 20.44 | 20.44 | 1.39% | 23,291,910 |
| Sep 16, 2025 | 21.44 | 21.58 | 19.90 | 20.16 | 20.16 | -5.44% | 37,489,920 |
| Sep 15, 2025 | 22.34 | 22.90 | 21.06 | 21.32 | 21.32 | -4.57% | 26,936,580 |
| Sep 12, 2025 | 23.10 | 23.40 | 22.02 | 22.34 | 22.34 | -1.76% | 19,762,150 |
| Sep 11, 2025 | 22.60 | 23.26 | 21.76 | 22.74 | 22.74 | 0.35% | 20,927,420 |
| Sep 10, 2025 | 21.96 | 23.10 | 21.42 | 22.66 | 22.66 | 3.56% | 30,061,250 |
| Sep 9, 2025 | 21.20 | 22.10 | 20.94 | 21.88 | 21.88 | 3.11% | 27,238,000 |
| Sep 8, 2025 | 22.20 | 22.30 | 20.00 | 21.22 | 21.22 | -4.41% | 48,324,430 |
| Sep 5, 2025 | 22.80 | 23.26 | 20.82 | 22.20 | 22.20 | 0.27% | 37,887,080 |
| Sep 4, 2025 | 23.28 | 23.52 | 21.74 | 22.14 | 22.14 | -4.32% | 39,100,120 |
| Sep 3, 2025 | 21.10 | 24.40 | 21.08 | 23.14 | 23.14 | 10.30% | 53,779,970 |
| Sep 2, 2025 | 21.98 | 21.98 | 20.72 | 20.98 | 20.98 | -3.32% | 32,194,750 |
| Sep 1, 2025 | 21.00 | 21.94 | 20.36 | 21.70 | 21.70 | 5.03% | 30,816,440 |
| Aug 29, 2025 | 19.61 | 21.02 | 19.30 | 20.66 | 20.66 | 5.30% | 34,084,770 |
| Aug 28, 2025 | 19.16 | 20.00 | 18.91 | 19.62 | 19.62 | 2.45% | 31,617,550 |
| Aug 27, 2025 | 21.00 | 21.40 | 18.80 | 19.15 | 19.15 | -6.59% | 61,586,550 |
| Aug 26, 2025 | 19.16 | 20.60 | 18.56 | 20.50 | 20.50 | 6.99% | 47,225,310 |
| Aug 25, 2025 | 17.95 | 19.50 | 17.84 | 19.16 | 19.16 | 7.28% | 40,133,910 |
| Aug 22, 2025 | 17.76 | 18.14 | 17.27 | 17.86 | 17.86 | 1.88% | 35,924,970 |
| Aug 21, 2025 | 15.99 | 18.20 | 15.96 | 17.53 | 17.53 | 11.37% | 77,014,720 |
| Aug 20, 2025 | 16.58 | 16.58 | 15.13 | 15.74 | 15.74 | -6.81% | 53,246,940 |
| Aug 19, 2025 | 17.33 | 17.75 | 16.64 | 16.89 | 16.89 | -0.24% | 52,578,760 |
| Aug 18, 2025 | 16.00 | 17.33 | 15.61 | 16.93 | 16.93 | 8.66% | 44,094,910 |
| Aug 15, 2025 | 14.43 | 16.20 | 14.31 | 15.58 | 15.58 | 8.12% | 51,370,300 |
| Aug 14, 2025 | 14.20 | 14.70 | 14.04 | 14.41 | 14.41 | 2.56% | 21,781,310 |
| Aug 13, 2025 | 13.27 | 14.20 | 13.15 | 14.05 | 14.05 | 5.88% | 27,237,670 |
| Aug 12, 2025 | 12.50 | 13.41 | 12.50 | 13.27 | 13.27 | 6.50% | 25,314,060 |
| Aug 11, 2025 | 12.64 | 13.10 | 11.95 | 12.46 | 12.46 | -0.48% | 15,238,520 |
| Aug 8, 2025 | 12.31 | 12.71 | 12.07 | 12.52 | 12.52 | 1.71% | 11,240,870 |
| Aug 7, 2025 | 12.27 | 12.59 | 12.19 | 12.31 | 12.31 | 0.74% | 9,740,818 |
| Aug 6, 2025 | 12.05 | 12.44 | 12.00 | 12.22 | 12.22 | 1.41% | 10,508,240 |
| Aug 5, 2025 | 11.90 | 12.15 | 11.57 | 12.05 | 12.05 | 2.12% | 12,606,270 |
| Aug 4, 2025 | 11.90 | 11.90 | 11.45 | 11.80 | 11.80 | -1.67% | 15,329,720 |
| Aug 1, 2025 | 12.28 | 12.44 | 11.78 | 12.00 | 12.00 | -2.28% | 17,977,080 |
| Jul 31, 2025 | 11.90 | 12.76 | 11.90 | 12.28 | 12.28 | 1.82% | 37,781,200 |
| Jul 30, 2025 | 10.76 | 12.28 | 10.66 | 12.06 | 12.06 | 11.67% | 51,453,580 |
| Jul 29, 2025 | 10.28 | 10.82 | 9.92 | 10.80 | 10.80 | 5.68% | 23,968,500 |
| Jul 28, 2025 | 10.30 | 10.38 | 10.14 | 10.22 | 10.22 | 1.39% | 15,682,710 |
| Jul 25, 2025 | 9.54 | 10.30 | 9.48 | 10.08 | 10.08 | 5.66% | 26,419,150 |
| Jul 24, 2025 | 9.44 | 9.61 | 9.40 | 9.54 | 9.54 | 1.27% | 10,882,010 |
| Jul 23, 2025 | 9.45 | 9.50 | 9.30 | 9.42 | 9.42 | 0.75% | 8,934,943 |
| Jul 22, 2025 | 9.78 | 9.79 | 9.22 | 9.35 | 9.35 | -3.71% | 19,591,020 |
| Jul 21, 2025 | 9.70 | 9.86 | 9.31 | 9.71 | 9.71 | 0.10% | 16,650,260 |
| Jul 18, 2025 | 9.85 | 9.91 | 9.65 | 9.70 | 9.70 | -0.72% | 11,093,470 |
| Jul 17, 2025 | 9.77 | 9.85 | 9.54 | 9.77 | 9.77 | 0.93% | 8,553,299 |
| Jul 16, 2025 | 9.61 | 9.96 | 9.58 | 9.68 | 9.68 | 0.73% | 10,238,300 |