tiprankstipranks
Trending News
More News >
ZhongAn Online P & C Insurance Co., Ltd (HK:6060)
:6060
Hong Kong Market

ZhongAn Online P & C Insurance Co., Ltd (6060) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
18.90
18.90
17.40
17.50
17.50
-8.85%
97,366,320
3.99
Jun 05, 2025
19.84
19.94
18.24
19.20
19.20
+0.31%
98,460,086
4.26
Jun 04, 2025
20.00
20.60
18.90
19.14
19.14
-3.14%
77,501,609
3.47
Jun 03, 2025
21.30
22.30
19.50
19.76
19.76
-6.35%
143,336,703
6.99
Jun 02, 2025
19.70
21.55
18.60
21.10
21.10
+9.55%
63,927,941
3.18
May 30, 2025
20.50
21.70
17.80
19.26
19.26
-8.50%
200,168,000
11.38
May 29, 2025
16.80
21.90
16.24
21.05
21.05
+31.56%
196,953,906
12.72
May 28, 2025
15.82
16.42
15.12
16.00
16.00
+2.04%
50,798,922
3.34
May 27, 2025
13.74
15.94
13.72
15.68
15.68
+12.16%
61,584,898
4.24
May 26, 2025
12.62
14.68
12.62
13.98
13.98
+12.38%
76,721,766
5.65
May 23, 2025
11.98
12.92
11.98
12.44
12.44
+2.98%
14,238,740
1.02
May 22, 2025
12.18
12.20
11.96
12.08
12.08
-0.82%
3,399,959
0.23
May 21, 2025
12.22
12.36
12.04
12.18
12.18
-0.65%
6,079,400
0.39
May 20, 2025
12.12
12.38
12.12
12.26
12.26
0.00%
3,130,624
0.20
May 19, 2025
12.38
12.38
12.04
12.26
12.26
-0.97%
4,798,808
0.30
May 16, 2025
12.50
12.56
12.26
12.38
12.38
-2.37%
3,347,908
0.21
May 15, 2025
12.98
13.04
12.54
12.68
12.68
-2.01%
6,515,669
0.41
May 14, 2025
12.32
12.94
12.22
12.94
12.94
+5.03%
12,628,690
0.80
May 13, 2025
12.54
12.54
12.22
12.32
12.32
-1.12%
4,379,092
0.28
May 12, 2025
12.00
12.52
12.00
12.46
12.46
+3.83%
8,971,000
0.57
May 09, 2025
12.02
12.12
11.86
12.00
12.00
-0.17%
3,309,613
0.21
May 08, 2025
11.80
12.20
11.68
12.02
12.02
+1.69%
5,970,609
0.38
May 07, 2025
12.02
12.16
11.72
11.82
11.82
0.00%
8,747,792
0.56
May 06, 2025
11.54
11.86
11.50
11.82
11.82
+1.90%
6,046,402
0.39
May 02, 2025
11.24
11.66
11.16
11.60
11.60
+3.39%
4,133,809
0.27
Apr 30, 2025
11.10
11.30
11.10
11.22
11.22
+0.54%
2,135,523
0.14
Apr 29, 2025
11.04
11.30
11.04
11.16
11.16
+0.72%
2,579,400
0.17
Apr 28, 2025
11.18
11.18
10.94
11.08
11.08
-0.89%
2,866,810
0.18
Apr 25, 2025
11.48
11.48
11.02
11.18
11.18
-1.76%
4,609,560
0.30
Apr 24, 2025
11.42
11.50
11.16
11.38
11.38
-0.18%
4,545,013
0.29
Apr 23, 2025
11.10
11.50
11.10
11.40
11.40
+3.83%
8,070,400
0.52
Apr 22, 2025
10.90
11.02
10.80
10.98
10.98
+0.73%
4,721,720
0.31
Apr 17, 2025
10.82
11.04
10.78
10.90
10.90
+0.74%
4,511,602
0.29
Apr 16, 2025
11.24
11.24
10.64
10.82
10.82
-4.08%
5,513,009
0.36
Apr 15, 2025
11.20
11.36
11.02
11.28
11.28
+1.44%
4,463,084
0.29
Apr 14, 2025
10.92
11.18
10.92
11.12
11.12
+3.93%
6,626,298
0.43
Apr 11, 2025
10.36
10.84
10.28
10.70
10.70
+3.28%
9,571,727
0.63
Apr 10, 2025
10.50
10.70
10.26
10.36
10.36
+1.37%
12,633,200
0.84
Apr 09, 2025
9.63
10.32
9.54
10.22
10.22
+0.99%
18,881,240
1.28
Apr 08, 2025
10.24
10.34
9.82
10.12
10.12
+0.80%
17,550,461
1.20
Apr 07, 2025
10.98
11.32
9.83
10.04
10.04
-17.43%
27,344,471
1.92
Apr 03, 2025
11.94
12.20
11.90
12.16
12.16
-0.82%
5,199,909
0.37
Apr 02, 2025
12.12
12.34
12.04
12.26
12.26
+1.49%
4,077,300
0.29
Apr 01, 2025
12.30
12.40
11.96
12.08
12.08
-1.15%
8,024,331
0.57
Mar 31, 2025
12.34
12.44
12.02
12.22
12.22
-2.86%
5,557,409
0.40
Mar 28, 2025
12.66
12.78
12.36
12.58
12.58
-0.63%
4,924,447
0.35
Mar 27, 2025
12.58
12.86
12.36
12.66
12.66
+0.48%
7,383,100
0.53
Mar 26, 2025
12.70
12.88
12.58
12.60
12.60
-0.79%
5,245,370
0.38
Mar 25, 2025
13.36
13.36
12.56
12.70
12.70
-5.22%
12,434,960
0.90
Mar 24, 2025
13.52
13.66
13.10
13.40
13.40
-0.74%
8,492,152
0.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis