Ping An Healthcare and Technology Company Limited (HKG:1833)
Hong Kong
· Delayed Price · Currency is HKD 10.85
+0.16 (1.50%)
Apr 29, 2026, 4:08 PM HKT
HKG:1833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.79 | 10.92 | 10.64 | 10.85 | 10.85 | 1.50% | 9,618,900 |
| Apr 28, 2026 | 11.04 | 11.06 | 10.58 | 10.69 | 10.69 | -2.91% | 10,628,525 |
| Apr 27, 2026 | 11.29 | 11.36 | 10.98 | 11.01 | 11.01 | -2.48% | 7,451,122 |
| Apr 24, 2026 | 11.95 | 11.95 | 11.10 | 11.29 | 11.29 | -3.91% | 16,559,254 |
| Apr 23, 2026 | 11.98 | 12.01 | 11.63 | 11.75 | 11.75 | -1.84% | 6,480,142 |
| Apr 22, 2026 | 12.21 | 12.21 | 11.85 | 11.97 | 11.97 | -2.29% | 7,250,987 |
| Apr 21, 2026 | 12.21 | 12.29 | 12.08 | 12.25 | 12.25 | 0.25% | 5,639,404 |
| Apr 20, 2026 | 12.10 | 12.35 | 11.93 | 12.22 | 12.22 | 1.41% | 6,592,736 |
| Apr 17, 2026 | 12.24 | 12.35 | 11.97 | 12.05 | 12.05 | -1.55% | 5,443,870 |
| Apr 16, 2026 | 11.90 | 12.35 | 11.85 | 12.24 | 12.24 | 2.94% | 8,599,252 |
| Apr 15, 2026 | 11.92 | 12.25 | 11.80 | 11.89 | 11.89 | 0.68% | 6,600,720 |
| Apr 14, 2026 | 11.70 | 11.88 | 11.58 | 11.81 | 11.81 | 2.16% | 4,982,000 |
| Apr 13, 2026 | 12.09 | 12.09 | 11.50 | 11.56 | 11.56 | -4.86% | 9,544,949 |
| Apr 10, 2026 | 12.10 | 12.29 | 12.05 | 12.15 | 12.15 | 1.00% | 4,810,475 |
| Apr 9, 2026 | 12.34 | 12.48 | 12.00 | 12.03 | 12.03 | -2.75% | 6,753,219 |
| Apr 8, 2026 | 12.10 | 12.37 | 12.00 | 12.37 | 12.37 | 4.12% | 12,708,036 |
| Apr 2, 2026 | 12.14 | 12.17 | 11.67 | 11.88 | 11.88 | -2.62% | 9,042,150 |
| Apr 1, 2026 | 11.88 | 12.23 | 11.79 | 12.20 | 12.20 | 5.90% | 17,975,000 |
| Mar 31, 2026 | 11.68 | 11.86 | 11.40 | 11.52 | 11.52 | -1.29% | 10,035,690 |
| Mar 30, 2026 | 11.77 | 12.09 | 11.41 | 11.67 | 11.67 | -2.18% | 13,093,750 |
| Mar 27, 2026 | 11.84 | 12.10 | 11.63 | 11.93 | 11.93 | 1.45% | 15,935,200 |
| Mar 26, 2026 | 12.76 | 13.48 | 11.67 | 11.76 | 11.76 | -7.76% | 36,673,400 |
| Mar 25, 2026 | 11.96 | 13.17 | 11.80 | 12.75 | 12.75 | 10.87% | 40,673,420 |
| Mar 24, 2026 | 11.40 | 11.55 | 11.15 | 11.50 | 11.50 | 1.32% | 6,974,010 |
| Mar 23, 2026 | 11.50 | 11.50 | 11.07 | 11.35 | 11.35 | -2.99% | 9,714,103 |
| Mar 20, 2026 | 11.88 | 12.20 | 11.61 | 11.70 | 11.70 | -1.68% | 4,876,192 |
| Mar 19, 2026 | 12.18 | 12.32 | 11.82 | 11.90 | 11.90 | -4.26% | 5,415,499 |
| Mar 18, 2026 | 12.34 | 12.48 | 12.15 | 12.43 | 12.43 | 1.47% | 4,445,273 |
| Mar 17, 2026 | 12.00 | 12.63 | 11.98 | 12.25 | 12.25 | 2.77% | 10,841,710 |
| Mar 16, 2026 | 11.95 | 11.95 | 11.63 | 11.92 | 11.92 | 1.79% | 5,267,364 |
| Mar 13, 2026 | 12.00 | 12.00 | 11.65 | 11.71 | 11.71 | -2.90% | 8,030,200 |
| Mar 12, 2026 | 12.20 | 12.35 | 11.91 | 12.06 | 12.06 | -1.15% | 4,065,802 |
| Mar 11, 2026 | 12.35 | 12.49 | 12.15 | 12.20 | 12.20 | 0.25% | 6,841,239 |
| Mar 10, 2026 | 11.96 | 12.35 | 11.96 | 12.17 | 12.17 | 2.27% | 8,304,600 |
| Mar 9, 2026 | 11.24 | 11.95 | 11.24 | 11.90 | 11.90 | -0.92% | 7,460,512 |
| Mar 6, 2026 | 11.95 | 12.18 | 11.87 | 12.01 | 12.01 | 0.84% | 8,402,998 |
| Mar 5, 2026 | 12.20 | 12.40 | 11.81 | 11.91 | 11.91 | -0.25% | 10,198,010 |
| Mar 4, 2026 | 11.90 | 12.12 | 11.73 | 11.94 | 11.94 | -0.75% | 8,344,196 |
| Mar 3, 2026 | 12.20 | 12.47 | 11.87 | 12.03 | 12.03 | -0.74% | 14,226,566 |
| Mar 2, 2026 | 12.96 | 12.98 | 11.95 | 12.12 | 12.12 | -7.97% | 23,228,940 |
| Feb 27, 2026 | 12.99 | 13.20 | 12.92 | 13.17 | 13.17 | 1.00% | 7,373,368 |
| Feb 26, 2026 | 13.34 | 13.68 | 13.00 | 13.04 | 13.04 | -2.25% | 9,837,732 |
| Feb 25, 2026 | 13.52 | 13.62 | 13.32 | 13.34 | 13.34 | -1.48% | 5,318,884 |
| Feb 24, 2026 | 13.64 | 13.65 | 13.26 | 13.54 | 13.54 | -0.95% | 9,532,679 |
| Feb 23, 2026 | 13.38 | 13.78 | 13.38 | 13.67 | 13.67 | 2.24% | 3,358,716 |
| Feb 20, 2026 | 13.91 | 13.91 | 13.25 | 13.37 | 13.37 | -3.88% | 6,384,588 |
| Feb 16, 2026 | 13.85 | 13.92 | 13.61 | 13.91 | 13.91 | 0.43% | 1,408,092 |
| Feb 13, 2026 | 13.70 | 13.88 | 13.64 | 13.85 | 13.85 | -0.07% | 6,278,636 |
| Feb 12, 2026 | 14.21 | 14.21 | 13.76 | 13.86 | 13.86 | -2.46% | 10,187,240 |
| Feb 11, 2026 | 14.39 | 14.63 | 14.12 | 14.21 | 14.21 | -0.63% | 8,623,703 |
| Feb 10, 2026 | 14.45 | 14.74 | 14.25 | 14.30 | 14.30 | 0.35% | 12,958,490 |
| Feb 9, 2026 | 13.85 | 14.35 | 13.85 | 14.25 | 14.25 | 3.04% | 11,292,000 |
| Feb 6, 2026 | 13.93 | 14.00 | 13.55 | 13.83 | 13.83 | -0.72% | 6,282,830 |
| Feb 5, 2026 | 13.90 | 13.99 | 13.62 | 13.93 | 13.93 | -0.64% | 7,762,210 |
| Feb 4, 2026 | 14.00 | 14.05 | 13.66 | 14.02 | 14.02 | -0.28% | 6,771,190 |
| Feb 3, 2026 | 14.10 | 14.22 | 13.45 | 14.06 | 14.06 | 0.21% | 13,684,010 |
| Feb 2, 2026 | 14.43 | 14.44 | 13.86 | 14.03 | 14.03 | -2.77% | 9,952,292 |
| Jan 30, 2026 | 14.75 | 14.93 | 14.25 | 14.43 | 14.43 | -2.70% | 12,118,800 |
| Jan 29, 2026 | 15.14 | 15.17 | 14.66 | 14.83 | 14.83 | -2.05% | 13,283,520 |
| Jan 28, 2026 | 15.10 | 15.26 | 14.97 | 15.14 | 15.14 | 0.93% | 11,449,330 |
| Jan 27, 2026 | 15.22 | 15.34 | 14.89 | 15.00 | 15.00 | -1.45% | 9,017,182 |
| Jan 26, 2026 | 15.43 | 15.51 | 15.02 | 15.22 | 15.22 | -1.23% | 10,266,058 |
| Jan 23, 2026 | 15.69 | 15.72 | 15.28 | 15.41 | 15.41 | -0.77% | 11,364,208 |
| Jan 22, 2026 | 16.35 | 16.37 | 15.47 | 15.53 | 15.53 | -4.31% | 15,869,660 |
| Jan 21, 2026 | 16.18 | 16.43 | 16.00 | 16.23 | 16.23 | 0.31% | 11,042,600 |
| Jan 20, 2026 | 16.48 | 16.82 | 16.00 | 16.18 | 16.18 | -1.82% | 13,701,600 |
| Jan 19, 2026 | 17.48 | 17.48 | 16.29 | 16.48 | 16.48 | -4.41% | 17,599,922 |
| Jan 16, 2026 | 17.50 | 17.90 | 17.02 | 17.24 | 17.24 | -1.82% | 17,197,460 |
| Jan 15, 2026 | 18.69 | 18.69 | 17.40 | 17.56 | 17.56 | -4.88% | 24,236,880 |
| Jan 14, 2026 | 17.80 | 18.79 | 17.57 | 18.46 | 18.46 | 5.13% | 36,159,550 |
| Jan 13, 2026 | 17.74 | 18.08 | 17.27 | 17.56 | 17.56 | 0.75% | 22,270,680 |
| Jan 12, 2026 | 17.32 | 17.98 | 17.00 | 17.43 | 17.43 | 1.63% | 29,197,530 |
| Jan 9, 2026 | 16.74 | 17.38 | 16.56 | 17.15 | 17.15 | 3.56% | 19,887,150 |
| Jan 8, 2026 | 16.30 | 16.70 | 16.17 | 16.56 | 16.56 | 1.60% | 11,826,390 |
| Jan 7, 2026 | 16.54 | 16.74 | 15.82 | 16.30 | 16.30 | -1.39% | 15,598,450 |
| Jan 6, 2026 | 15.98 | 16.86 | 15.81 | 16.53 | 16.53 | 4.82% | 26,924,051 |
| Jan 5, 2026 | 14.80 | 15.90 | 14.58 | 15.77 | 15.77 | 8.16% | 25,721,070 |
| Jan 2, 2026 | 14.08 | 14.69 | 14.08 | 14.58 | 14.58 | 3.55% | 5,234,512 |
| Dec 31, 2025 | 14.30 | 14.32 | 14.00 | 14.08 | 14.08 | -1.74% | 5,105,100 |
| Dec 30, 2025 | 14.37 | 14.43 | 14.15 | 14.33 | 14.33 | -0.56% | 6,690,512 |
| Dec 29, 2025 | 14.32 | 14.85 | 14.23 | 14.41 | 14.41 | 0.63% | 8,055,287 |
| Dec 24, 2025 | 14.28 | 14.45 | 14.19 | 14.32 | 14.32 | -0.49% | 3,941,316 |
| Dec 23, 2025 | 14.31 | 14.67 | 14.18 | 14.39 | 14.39 | -0.35% | 9,880,556 |
| Dec 22, 2025 | 14.28 | 14.57 | 14.06 | 14.44 | 14.44 | 0.84% | 10,089,700 |
| Dec 19, 2025 | 14.02 | 14.75 | 13.97 | 14.32 | 14.32 | 2.14% | 16,555,660 |
| Dec 18, 2025 | 14.49 | 14.49 | 13.85 | 14.02 | 14.02 | -3.44% | 12,633,400 |
| Dec 17, 2025 | 14.77 | 14.77 | 14.09 | 14.52 | 14.52 | -0.48% | 11,722,320 |
| Dec 16, 2025 | 14.47 | 14.88 | 14.03 | 14.59 | 14.59 | 0.14% | 18,868,290 |
| Dec 15, 2025 | 13.76 | 14.77 | 13.51 | 14.57 | 14.57 | 7.45% | 30,962,230 |
| Dec 12, 2025 | 13.41 | 15.19 | 12.84 | 13.56 | 13.56 | 2.26% | 104,920,100 |
| Dec 11, 2025 | 13.50 | 13.82 | 13.16 | 13.26 | 13.26 | -1.41% | 16,566,000 |
| Dec 10, 2025 | 13.92 | 13.92 | 13.27 | 13.45 | 13.45 | -3.24% | 18,680,320 |
| Dec 9, 2025 | 14.33 | 14.40 | 13.78 | 13.90 | 13.90 | -4.14% | 14,176,039 |
| Dec 8, 2025 | 14.47 | 14.55 | 14.15 | 14.50 | 14.50 | 0.21% | 6,195,300 |
| 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 |