Ping An Healthcare and Technology Company Limited (1833.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1833.HK Historical Return
If you invested $1000 in Ping An Healthcare and Technology Company Limited (1833.HK) since IPO date, it would be worth $284.36 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $453.02, while $1000 invested 1 year ago would be worth $367.71. This corresponds to total returns of -71.56%, -54.7%, -63.23%, respectively, with annualized returns of -13.7%, -14.65%, -63.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1833.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 5.78 | 5.55 | 5.55 | 5.8 | 5.51 | 7.99M |
| November 11, 2026 | 5.91 | 5.77 | 5.77 | 5.91 | 5.76 | 7.66M |
| November 10, 2026 | 5.84 | 5.97 | 5.97 | 5.97 | 5.8 | 7.53M |
| November 09, 2026 | 6 | 5.76 | 5.76 | 6.07 | 5.76 | 7.18M |
| November 06, 2026 | 5.88 | 5.92 | 5.92 | 5.97 | 5.83 | 7.57M |
| November 05, 2026 | 5.64 | 5.99 | 5.99 | 6.05 | 5.64 | 18.44M |
| November 04, 2026 | 5.45 | 5.57 | 5.57 | 5.57 | 5.33 | 7.02M |
| November 03, 2026 | 5.43 | 5.46 | 5.46 | 5.48 | 5.38 | 6.25M |
| November 02, 2026 | 5.44 | 5.43 | 5.43 | 5.55 | 5.37 | 8.02M |
| October 30, 2026 | 5.28 | 5.44 | 5.44 | 5.48 | 5.25 | 7.64M |
| October 29, 2026 | 5.4 | 5.28 | 5.28 | 5.4 | 5.25 | 8.3M |
| October 28, 2026 | 5.39 | 5.36 | 5.36 | 5.45 | 5.34 | 8.17M |
| October 27, 2026 | 5.5 | 5.36 | 5.36 | 5.57 | 5.3 | 8.19M |
| October 26, 2026 | 5.53 | 5.49 | 5.49 | 5.58 | 5.46 | 6.12M |
| October 23, 2026 | 5.51 | 5.53 | 5.53 | 5.63 | 5.29 | 9.78M |
| October 22, 2026 | 5.8 | 5.56 | 5.56 | 5.8 | 5.53 | 6.22M |
| October 21, 2026 | 5.85 | 5.8 | 5.8 | 5.91 | 5.79 | 4.49M |
| October 20, 2026 | 5.74 | 5.85 | 5.85 | 5.89 | 5.64 | 9.67M |
| October 16, 2026 | 5.83 | 5.74 | 5.74 | 6.04 | 5.73 | 7.55M |
| October 15, 2026 | 5.78 | 5.82 | 5.82 | 5.89 | 5.67 | 8.93M |
| October 14, 2026 | 5.74 | 5.78 | 5.78 | 5.85 | 5.63 | 6.81M |
| October 13, 2026 | 5.9 | 5.74 | 5.74 | 5.91 | 5.57 | 9.74M |
| October 12, 2026 | 6.02 | 5.9 | 5.9 | 6.07 | 5.88 | 6.99M |
| October 09, 2026 | 6.05 | 6.02 | 6.02 | 6.08 | 5.97 | 5.43M |
| October 08, 2026 | 6.11 | 5.96 | 5.96 | 6.29 | 5.93 | 7.49M |
| October 07, 2026 | 5.99 | 6.01 | 6.01 | 6.03 | 5.82 | 3.52M |
| October 06, 2026 | 6.01 | 5.98 | 5.98 | 6.12 | 5.97 | 2.61M |
| October 05, 2026 | 6.21 | 6.01 | 6.01 | 6.21 | 5.96 | 5.3M |
| October 02, 2026 | 6.33 | 6.16 | 6.16 | 6.33 | 6.04 | 3.65M |
| September 30, 2026 | 6.29 | 6.35 | 6.35 | 6.42 | 6.19 | 9.07M |
| September 29, 2026 | 6.1 | 6.33 | 6.33 | 6.46 | 6.1 | 22.82M |
| September 28, 2026 | 6.06 | 6.01 | 6.01 | 6.14 | 5.96 | 6.73M |
| September 25, 2026 | 6.05 | 6.07 | 6.07 | 6.08 | 5.86 | 3.06M |
| September 24, 2026 | 6.1 | 6.05 | 6.05 | 6.1 | 6.01 | 5.74M |
| September 23, 2026 | 6.22 | 6.1 | 6.1 | 6.22 | 6.05 | 7.17M |
| September 22, 2026 | 6.11 | 6.2 | 6.2 | 6.27 | 6.09 | 8.85M |
| September 21, 2026 | 6.18 | 6.12 | 6.12 | 6.26 | 6.06 | 10.58M |
| September 18, 2026 | 6.06 | 6.18 | 6.18 | 6.18 | 5.99 | 14.17M |
| September 17, 2026 | 5.96 | 6.01 | 6.01 | 6.06 | 5.88 | 8.6M |
| September 16, 2026 | 5.99 | 5.96 | 5.96 | 5.99 | 5.84 | 9.1M |
| September 15, 2026 | 6.16 | 5.99 | 5.99 | 6.16 | 5.91 | 11.25M |
| September 11, 2026 | 6.09 | 6.13 | 6.13 | 6.17 | 5.97 | 5.8M |
| September 10, 2026 | 6.19 | 6.11 | 6.11 | 6.19 | 6.09 | 5.75M |
| September 09, 2026 | 6.56 | 6.19 | 6.19 | 6.56 | 6.15 | 14.43M |
| September 08, 2026 | 6.61 | 6.47 | 6.47 | 6.61 | 6.46 | 4.94M |
| September 07, 2026 | 6.55 | 6.6 | 6.6 | 6.61 | 6.46 | 5.63M |
| September 04, 2026 | 6.27 | 6.54 | 6.54 | 6.6 | 6.27 | 11.05M |
| September 03, 2026 | 6.35 | 6.26 | 6.26 | 6.42 | 6.26 | 6.51M |
| September 02, 2026 | 6.47 | 6.35 | 6.35 | 6.47 | 6.32 | 6.56M |
| September 01, 2026 | 6.42 | 6.48 | 6.48 | 6.53 | 6.33 | 7.31M |
| August 31, 2026 | 6.46 | 6.42 | 6.42 | 6.46 | 6.36 | 7.44M |
| August 28, 2026 | 6.56 | 6.48 | 6.48 | 6.61 | 6.46 | 6.71M |
| August 27, 2026 | 6.69 | 6.56 | 6.56 | 6.69 | 6.55 | 5.45M |
| August 26, 2026 | 6.67 | 6.65 | 6.65 | 6.92 | 6.64 | 15.2M |
| August 25, 2026 | 6.64 | 6.64 | 6.64 | 6.7 | 6.42 | 23.03M |
| August 24, 2026 | 6.74 | 6.64 | 6.64 | 6.75 | 6.56 | 8.51M |
| August 21, 2026 | 6.6 | 6.74 | 6.74 | 6.76 | 6.47 | 22.03M |
| August 20, 2026 | 7.13 | 6.58 | 6.58 | 7.19 | 6.58 | 42.77M |
| August 19, 2026 | 7.37 | 7.13 | 7.13 | 7.37 | 6.92 | 12.56M |
| August 18, 2026 | 7.46 | 7.33 | 7.33 | 7.46 | 7.1 | 10.09M |
AD
