Skip to main content
ZhongAn Online P & C Insurance Co., Ltd. (HKG:6060)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.05
+0.15 (1.01%)
At close: Dec 5, 2025

HKG:6060 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.9015.0914.7115.0515.051.01%7,979,903
Dec 4, 202514.8414.9014.5114.9014.900.88%7,873,460
Dec 3, 202514.9114.9414.6414.7714.77-0.67%6,337,068
Dec 2, 202515.1315.1414.7314.8714.87-2.04%17,821,800
Dec 1, 202515.3715.3715.0315.1815.18-1.24%12,918,410
Nov 28, 202515.4615.5115.3115.3715.37-0.58%3,243,311
Nov 27, 202515.3015.7215.0215.4615.461.78%13,209,036
Nov 26, 202515.1715.3215.1015.1915.190.13%9,248,440
Nov 25, 202515.4215.4215.1015.1715.17-0.33%7,567,289
Nov 24, 202515.0415.3814.9315.2215.221.67%14,685,310
Nov 21, 202514.9515.0514.7614.9714.97-2.60%12,835,090
Nov 20, 202515.4315.5015.1415.3715.37-8,574,814
Nov 19, 202515.7515.8115.0015.3715.37-2.41%22,861,880
Nov 18, 202516.0916.1615.5915.7515.75-3.26%11,799,220
Nov 17, 202516.3816.5316.0216.2816.28-0.67%10,344,270
Nov 14, 202516.6616.8516.3116.3916.39-3.08%10,519,050
Nov 13, 202516.9116.9416.6116.9116.91-0.47%8,928,531
Nov 12, 202516.8417.1816.6816.9916.991.01%8,018,444
Nov 11, 202516.8216.9116.5716.8216.820.48%8,083,814
Nov 10, 202516.1916.8216.1916.7416.742.89%11,796,700
Nov 7, 202516.4016.4416.1816.2716.27-1.69%6,446,674
Nov 6, 202516.3816.6016.1716.5516.551.97%8,745,107
Nov 5, 202516.1116.2715.9016.2316.23-1.16%9,493,916
Nov 4, 202516.9916.9916.2716.4216.42-2.84%11,895,410
Nov 3, 202516.9017.1816.8516.9016.900.96%11,370,010
Oct 31, 202516.8817.0716.6616.7416.74-0.24%7,897,220
Oct 30, 202517.1217.3516.6416.7816.78-0.12%20,476,230
Oct 28, 202516.8416.9916.6616.8016.80-0.06%10,988,510
Oct 27, 202516.3317.0016.2416.8116.813.83%22,665,640
Oct 24, 202516.2816.3216.0416.1916.190.81%9,936,910
Oct 23, 202516.2016.2015.7016.0616.06-11,440,390
Oct 22, 202516.3716.5216.0016.0616.06-2.31%8,932,749
Oct 21, 202516.4516.7016.3216.4416.441.36%12,802,160
Oct 20, 202515.9016.3015.8816.2216.222.59%14,234,160
Oct 17, 202516.6316.6315.5515.8115.81-4.76%24,427,850
Oct 16, 202516.7216.7716.4216.6016.60-0.12%9,402,710
Oct 15, 202516.4616.7716.3416.6216.621.53%12,348,110
Oct 14, 202516.9917.1816.2516.3716.37-3.02%17,668,200
Oct 13, 202516.5016.9016.1316.8816.88-1.34%25,730,120
Oct 10, 202517.4417.6617.0917.1117.11-1.95%17,198,710
Oct 9, 202518.0718.0917.3717.4517.45-3.43%25,865,670
Oct 8, 202518.2218.3017.7818.0718.07-1.26%5,787,123
Oct 6, 202518.2118.5617.8918.3018.300.94%8,761,806
Oct 3, 202518.0118.4017.9818.1318.131.00%9,345,992
Oct 2, 202517.5918.0617.4417.9517.952.05%10,024,370
Sep 30, 202517.7017.7517.2017.5917.590.17%17,729,910
Sep 29, 202517.2217.7816.8817.5617.562.09%24,614,760
Sep 26, 202517.3017.4617.0517.2017.200.41%15,827,000
Sep 25, 202517.2917.4217.0117.1317.13-0.70%16,755,200
Sep 24, 202517.3517.4716.9817.2517.25-0.58%28,876,200
Sep 23, 202517.6017.6416.9417.3517.35-1.87%29,859,360
Sep 22, 202518.4418.4717.6017.6817.68-3.70%32,080,550
Sep 19, 202518.2818.4818.0818.3618.360.88%27,300,810
Sep 18, 202518.2518.7017.7918.2018.20-0.27%35,995,140
Sep 17, 202517.8818.3417.6618.2518.252.76%34,877,240
Sep 16, 202517.9418.0317.3417.7617.760.23%29,059,750
Sep 15, 202518.0918.1417.6717.7217.72-1.66%35,170,280
Sep 12, 202518.3319.0818.0018.0218.02-1.53%56,371,750
Sep 11, 202518.3918.4817.9718.3018.30-0.44%31,777,340
Sep 10, 202518.5018.7418.2718.3818.380.16%31,662,400
Sep 9, 202518.4518.7918.1818.3518.35-0.33%24,149,100
Sep 8, 202518.7718.8018.0618.4118.41-1.92%27,792,220
Sep 5, 202518.6618.9118.4518.7718.770.81%19,982,800
Sep 4, 202519.2019.2318.2518.6218.62-2.67%24,109,300
Sep 3, 202519.9019.9418.9819.1319.13-3.72%26,280,800
Sep 2, 202520.4020.5619.7619.8719.87-1.63%30,304,240
Sep 1, 202520.0020.3819.6420.2020.202.43%49,252,460
Aug 29, 202519.2620.3019.2019.7219.723.35%45,008,700
Aug 28, 202519.7619.8018.7119.0819.08-3.34%34,503,800
Aug 27, 202519.9820.2219.5119.7419.74-0.55%39,402,010
Aug 26, 202519.9120.1219.6019.8519.85-1.34%27,949,880
Aug 25, 202520.7820.8619.7820.1220.12-1.18%50,645,020
Aug 22, 202520.1420.5219.3320.3620.361.39%72,126,080
Aug 21, 202520.0020.9219.5720.0820.086.98%147,236,900
Aug 20, 202518.8518.8518.0018.7718.77-1.52%38,834,190
Aug 19, 202519.6619.8518.8419.0619.06-3.00%37,600,400
Aug 18, 202519.2119.8619.1419.6519.653.15%48,377,650
Aug 15, 202518.0119.2417.9819.0519.053.25%56,315,900
Aug 14, 202518.2018.9718.2018.4518.452.61%53,749,110
Aug 13, 202518.0018.0717.6517.9817.980.56%29,791,970
Aug 12, 202517.3617.9617.1817.8817.883.29%38,130,900
Aug 11, 202518.0818.0817.1417.3117.31-3.35%45,328,720
Aug 8, 202517.7618.2317.5217.9117.910.73%29,856,700
Aug 7, 202518.0118.1717.5817.7817.78-2.74%44,059,150
Aug 6, 202518.2418.3417.7918.2818.280.44%36,379,050
Aug 5, 202518.2018.3817.6118.2018.200.55%48,007,650
Aug 4, 202518.2618.3317.6818.1018.10-2.58%58,751,720
Aug 1, 202519.9820.1518.4418.5818.58-7.56%82,637,620
Jul 31, 202520.0521.0519.8220.1020.10-0.74%50,762,460
Jul 30, 202520.8521.1019.8820.2520.25-4.71%58,009,850
Jul 29, 202521.7521.7520.1521.2521.25-2.97%84,594,560
Jul 28, 202521.1522.2021.1021.9021.903.79%62,828,200
Jul 25, 202520.3021.8019.9621.1021.103.69%86,487,700
Jul 24, 202519.9220.6019.5220.3520.352.88%69,156,250
Jul 23, 202518.4619.9418.3219.7819.787.50%99,637,060
Jul 22, 202519.2619.2618.2018.4018.40-4.86%83,035,290
Jul 21, 202519.5819.8018.7819.3419.34-1.12%80,164,100
Jul 18, 202518.1819.6618.0219.5619.569.27%144,592,800
Jul 17, 202518.3018.7217.8617.9017.900.11%50,171,480
Jul 16, 202518.0618.2017.6617.8817.88-1.00%33,330,900