Skip to main content
ZhongAn Online P & C Insurance Co., Ltd. (HKG:6060)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.41
+0.37 (2.64%)
Mar 10, 2026, 11:14 AM HKT

HKG:6060 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.6614.5813.6614.55-3.63%2,230,607
Mar 9, 202613.6614.1513.6314.0414.04-1.34%8,878,382
Mar 6, 202613.6814.3513.5314.2314.234.40%9,218,497
Mar 5, 202614.0314.1113.6213.6313.63-0.15%10,974,100
Mar 4, 202614.1214.1213.5313.6513.65-4.14%15,751,260
Mar 3, 202614.5814.7114.0414.2414.24-2.26%11,013,000
Mar 2, 202615.0015.0014.3614.5714.57-4.96%16,694,510
Feb 27, 202615.6115.7715.1515.3315.33-1.41%10,397,900
Feb 26, 202616.0716.4315.5015.5515.55-1.14%13,478,100
Feb 25, 202616.3416.4515.7215.7315.73-3.62%13,456,020
Feb 24, 202616.4116.7516.1316.3216.32-2.16%12,019,600
Feb 23, 202615.9816.9415.9816.6816.684.84%9,939,200
Feb 20, 202616.0916.1015.8115.9115.91-1.18%3,868,506
Feb 16, 202616.1816.4115.7816.1016.10-0.12%1,883,808
Feb 13, 202615.9016.3315.8916.1216.12-0.74%6,935,606
Feb 12, 202616.4016.5116.1416.2416.24-1.87%7,779,706
Feb 11, 202616.0816.8015.8216.5516.552.92%14,471,760
Feb 10, 202615.9816.2015.9716.0816.081.07%7,006,270
Feb 9, 202615.7016.0415.6315.9115.912.91%11,226,350
Feb 6, 202615.4515.6215.4215.4615.46-1.97%6,962,611
Feb 5, 202615.7915.8015.4515.7715.77-0.19%6,869,671
Feb 4, 202616.0016.1215.4115.8015.80-1.43%13,608,420
Feb 3, 202616.2216.3015.6516.0316.03-0.31%9,704,200
Feb 2, 202616.6016.6015.8716.0816.08-3.37%12,643,200
Jan 30, 202616.8217.0616.4716.6416.64-2.00%9,622,206
Jan 29, 202616.8617.0716.7116.9816.980.71%9,521,219
Jan 28, 202616.9817.0516.6916.8616.86-0.71%7,848,006
Jan 27, 202616.8517.1016.6216.9816.981.43%7,402,476
Jan 26, 202616.9817.0116.6016.7416.74-0.95%8,149,506
Jan 23, 202616.9817.0616.6716.9016.900.60%6,285,408
Jan 22, 202617.2917.2916.6016.8016.80-2.27%12,334,220
Jan 21, 202616.9517.3116.7017.1917.191.12%6,839,508
Jan 20, 202616.7017.2816.6217.0017.001.55%9,352,506
Jan 19, 202617.1017.1116.6016.7416.74-2.11%10,587,900
Jan 16, 202617.4917.6016.9217.1017.10-1.95%11,764,000
Jan 15, 202617.8517.9117.2917.4417.44-2.30%13,872,650
Jan 14, 202617.2017.8617.0517.8517.854.02%30,710,440
Jan 13, 202617.1517.4816.9017.1617.160.29%11,146,831
Jan 12, 202617.1617.2516.8317.1117.11-0.35%12,106,900
Jan 9, 202617.0417.1716.8117.1717.170.82%9,322,335
Jan 8, 202617.5017.5016.6817.0317.03-3.24%17,043,452
Jan 7, 202617.6517.7617.2717.6017.60-0.73%13,752,280
Jan 6, 202617.0518.0017.0417.7317.734.42%31,120,890
Jan 5, 202616.5217.1016.3016.9816.982.78%17,840,880
Jan 2, 202616.0916.7216.0316.5216.522.67%5,350,545
Dec 31, 202515.9516.3915.8616.0916.090.88%7,767,800
Dec 30, 202516.3016.4915.8615.9515.95-2.33%10,208,030
Dec 29, 202516.1317.0216.1316.3316.331.30%22,376,260
Dec 24, 202516.0516.4516.0416.1216.120.50%5,461,745
Dec 23, 202516.0016.1515.8816.0416.040.25%4,261,900
Dec 22, 202515.5516.1315.5016.0016.003.96%21,809,870
Dec 19, 202515.1815.4015.1515.3915.391.58%8,718,526
Dec 18, 202515.1115.2214.9115.1515.15-0.79%8,293,811
Dec 17, 202515.1015.3514.7215.2715.271.26%10,840,400
Dec 16, 202515.1615.3014.7215.0815.08-1.44%12,051,714
Dec 15, 202515.3915.5715.1515.3015.30-0.58%8,855,239
Dec 12, 202515.0815.4315.0015.3915.392.81%24,005,320
Dec 11, 202515.1115.2314.7814.9714.97-0.60%6,920,014
Dec 10, 202514.9615.0814.8015.0615.060.67%6,795,507
Dec 9, 202515.2315.5014.8014.9614.96-1.25%9,866,139
Dec 8, 202515.1515.2415.0015.1515.150.66%7,145,017
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