Education
About Us
Working with TipRanks
Follow Us
Ping An Healthcare and Technology Company Limited (HK:1833)
:1833
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
15.10
15.26
14.97
15.14
15.14
+0.93%
11,449,330
0.70
Jan 27, 2026
15.22
15.34
14.89
15.00
15.00
-1.45%
9,017,182
0.55
Jan 26, 2026
15.43
15.51
15.02
15.22
15.22
-1.23%
10,266,050
0.63
Jan 23, 2026
15.69
15.72
15.28
15.41
15.41
-0.77%
11,364,200
0.69
Jan 22, 2026
16.35
16.37
15.47
15.53
15.53
-4.31%
15,869,660
0.97
Jan 21, 2026
16.18
16.43
16.00
16.23
16.23
+0.31%
11,042,600
0.66
Jan 20, 2026
16.48
16.82
16.00
16.18
16.18
-1.82%
13,701,600
0.82
Jan 19, 2026
17.48
17.48
16.29
16.48
16.48
-4.41%
17,599,920
1.06
Jan 16, 2026
17.50
17.90
17.02
17.24
17.24
-1.82%
17,197,461
1.04
Jan 15, 2026
18.69
18.69
17.40
17.56
17.56
-4.88%
24,236,881
1.49
Jan 14, 2026
17.80
18.79
17.57
18.46
18.46
+5.13%
36,159,551
2.29
Jan 13, 2026
17.74
18.08
17.27
17.56
17.56
+0.75%
22,270,680
1.43
Jan 12, 2026
17.32
17.98
17.00
17.43
17.43
+1.63%
29,197,529
1.91
Jan 09, 2026
16.74
17.38
16.56
17.15
17.15
+3.56%
19,887,150
1.31
Jan 08, 2026
16.30
16.70
16.17
16.56
16.56
+1.60%
11,826,390
0.78
Jan 07, 2026
16.54
16.74
15.82
16.30
16.30
-1.39%
15,598,450
1.03
Jan 06, 2026
15.98
16.86
15.81
16.53
16.53
+4.82%
26,924,051
1.81
Jan 05, 2026
14.80
15.90
14.58
15.77
15.77
+8.16%
25,721,070
1.77
Jan 02, 2026
14.08
14.69
14.08
14.58
14.58
+3.55%
5,234,512
0.36
Jan 01, 2026
14.08
14.32
14.00
14.08
14.08
0.00%
0
0.00
Dec 31, 2025
14.30
14.32
14.00
14.08
14.08
-1.74%
5,105,100
0.35
Dec 30, 2025
14.37
14.43
14.15
14.33
14.33
-0.56%
6,690,512
0.46
Dec 29, 2025
14.32
14.85
14.23
14.41
14.41
+0.63%
8,055,287
0.56
Dec 26, 2025
14.32
14.45
14.19
14.32
14.32
0.00%
0
0.00
Dec 25, 2025
14.32
14.45
14.19
14.32
14.32
0.00%
0
0.00
Dec 24, 2025
14.28
14.45
14.19
14.32
14.32
-0.49%
3,941,316
0.26
Dec 23, 2025
14.31
14.67
14.18
14.39
14.39
-0.35%
9,880,556
0.64
Dec 22, 2025
14.28
14.57
14.06
14.44
14.44
+0.84%
10,089,700
0.65
Dec 19, 2025
14.02
14.75
13.97
14.32
14.32
+2.14%
16,555,660
1.05
Dec 18, 2025
14.49
14.49
13.85
14.02
14.02
-3.44%
12,633,400
0.80
Dec 17, 2025
14.77
14.77
14.09
14.52
14.52
-0.48%
11,722,320
0.73
Dec 16, 2025
14.47
14.88
14.03
14.59
14.59
+0.14%
18,868,289
1.18
Dec 15, 2025
13.76
14.77
13.51
14.57
14.57
+7.45%
30,962,230
1.95
Dec 12, 2025
13.41
15.19
12.84
13.56
13.56
+2.26%
104,920,094
7.07
Dec 11, 2025
13.50
13.82
13.16
13.26
13.26
-1.41%
16,566,000
1.10
Dec 10, 2025
13.92
13.92
13.27
13.45
13.45
-3.24%
18,680,320
1.24
Dec 09, 2025
14.33
14.40
13.78
13.90
13.90
-4.14%
14,176,030
0.94
Dec 08, 2025
14.47
14.55
14.15
14.50
14.50
+0.21%
6,195,300
0.40
Dec 05, 2025
14.18
14.55
13.80
14.47
14.47
+2.84%
9,343,337
0.59
Dec 04, 2025
14.52
14.71
13.95
14.07
14.07
-3.10%
12,903,160
0.79
Dec 03, 2025
14.73
14.73
14.01
14.52
14.52
-1.43%
10,397,200
0.62
Dec 02, 2025
14.92
14.95
14.54
14.73
14.73
-1.07%
6,500,784
0.38
Dec 01, 2025
14.70
15.27
14.51
14.89
14.89
+1.22%
11,385,750
0.63
Nov 28, 2025
15.01
15.01
14.54
14.71
14.71
-2.00%
8,023,696
0.44
Nov 27, 2025
15.47
15.50
14.89
15.01
15.01
-1.83%
12,167,900
0.65
Nov 26, 2025
14.75
15.57
14.38
15.29
15.29
+4.37%
23,451,029
1.25
Nov 25, 2025
14.30
14.75
14.12
14.65
14.65
+4.27%
12,869,560
0.67
Nov 24, 2025
14.37
14.52
13.65
14.05
14.05
-1.75%
12,385,150
0.62
Nov 21, 2025
14.53
14.68
13.96
14.30
14.30
-4.28%
17,175,580
0.84
Nov 20, 2025
14.51
14.98
14.43
14.94
14.94
+4.33%
14,253,390
0.69
Rows: