Skip to main content
ZhongAn Online P & C Insurance Co., Ltd. (HKG:6060)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.15
+0.27 (2.27%)
Apr 29, 2026, 4:08 PM HKT

HKG:6060 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.0512.0911.7511.97-0.76%-
Apr 28, 202612.0512.0911.7511.8811.88-1.41%5,177,999
Apr 27, 202612.1912.2711.9812.0512.05-1.15%6,745,263
Apr 24, 202612.3712.3712.0612.1912.19-1.46%7,565,448
Apr 23, 202612.7412.7412.3112.3712.37-2.68%9,138,659
Apr 22, 202612.8712.8712.6012.7112.71-0.94%6,858,459
Apr 21, 202613.0213.0512.8112.8312.83-1.31%5,725,163
Apr 20, 202612.6713.0512.6013.0013.003.09%10,258,040
Apr 17, 202612.8112.8112.5312.6112.61-1.56%7,002,697
Apr 16, 202612.7812.8212.6312.8112.811.03%8,670,000
Apr 15, 202612.9413.0212.5812.6812.68-0.55%9,759,909
Apr 14, 202612.8613.0412.5812.7512.750.31%9,728,947
Apr 13, 202613.0013.2312.5212.7112.71-6.54%25,627,460
Apr 10, 202613.0013.9612.9413.6013.605.34%42,461,920
Apr 9, 202613.2013.3312.8412.9112.91-3.01%6,950,708
Apr 8, 202613.1413.4413.1313.3113.314.23%9,757,434
Apr 2, 202613.0313.0412.6512.7712.77-1.92%7,655,208
Apr 1, 202612.9613.1712.7513.0213.022.12%9,726,408
Mar 31, 202612.9313.1612.6012.7512.75-1.39%13,237,498
Mar 30, 202613.1913.1912.6012.9312.93-2.64%12,259,410
Mar 27, 202613.1813.3812.9513.2813.280.30%7,437,608
Mar 26, 202613.5313.6313.1113.2413.24-2.07%7,126,968
Mar 25, 202613.4613.6813.2713.5213.521.12%8,402,428
Mar 24, 202613.3813.4312.9013.3713.371.67%10,832,490
Mar 23, 202613.3013.3612.8913.1513.15-4.01%15,207,300
Mar 20, 202614.6014.8513.5413.7013.70-5.58%23,692,370
Mar 19, 202614.2015.4714.0814.5114.510.07%29,176,880
Mar 18, 202614.4314.6914.2214.5014.500.97%7,990,315
Mar 17, 202614.3314.9014.2814.3614.360.49%9,085,600
Mar 16, 202614.1314.4514.0514.2914.291.85%8,624,475
Mar 13, 202614.1014.2713.9214.0314.03-0.78%6,979,679
Mar 12, 202614.0114.1913.9314.1414.14-0.35%6,884,407
Mar 11, 202614.5014.6014.0714.1914.19-1.66%8,143,428
Mar 10, 202614.2914.5814.2914.4314.432.78%8,480,007
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