Ping An Healthcare and Technology Company Limited - 1833.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.52	14.07	14.07	14.71	13.95	12.91M
December 03, 2025	14.73	14.52	14.52	14.73	14.01	10.41M
December 02, 2025	14.92	14.73	14.73	14.95	14.54	6.5M
December 01, 2025	14.7	14.89	14.89	15.27	14.51	11.39M
November 28, 2025	15.01	14.71	14.71	15.01	14.54	8.02M
November 27, 2025	15.47	15.01	15.01	15.5	14.89	12.17M
November 26, 2025	14.75	15.29	15.29	15.57	14.38	23.45M
November 25, 2025	14.3	14.65	14.65	14.75	14.12	12.35M
November 24, 2025	14.37	14.05	14.05	14.52	13.65	12.39M
November 21, 2025	14.53	14.3	14.3	14.68	13.96	17.18M
November 20, 2025	14.51	14.94	14.94	14.98	14.43	14.28M
November 19, 2025	14.36	14.32	14.32	14.45	14.12	9.68M
November 18, 2025	14.88	14.29	14.29	15.18	14.12	16.3M
November 17, 2025	15.3	14.88	14.88	15.56	14.78	16.02M
November 14, 2025	15	15.28	15.28	15.73	14.65	34.47M
November 13, 2025	14.35	15.08	15.08	15.52	14.21	43.84M
November 12, 2025	13.78	14.3	14.3	15.02	13.54	37.64M
November 11, 2025	13.7	13.78	13.78	14.17	13.45	14.25M
November 10, 2025	13.26	13.54	13.54	13.58	13.25	10.22M
November 07, 2025	13.44	13.21	13.21	13.44	13.12	7.96M
November 06, 2025	13.62	13.47	13.47	13.71	13.18	9.95M
November 05, 2025	13.63	13.59	13.59	13.82	13.27	12.88M
November 04, 2025	14.38	13.89	13.89	14.41	13.83	12.87M
November 03, 2025	13.8	14.42	14.42	14.57	13.8	19.05M
October 31, 2025	13.58	13.74	13.74	14.1	13.48	13.57M
October 30, 2025	14.34	13.58	13.58	14.34	13.34	22.46M
October 28, 2025	14.54	14.3	14.3	14.83	14.08	15.3M
October 27, 2025	14.8	14.7	14.7	14.9	14.28	15.73M
October 26, 2025	14.8	14.7	14.7	14.9	14.28	15.73M
October 24, 2025	15.75	14.81	14.81	15.8	14.02	28.06M
October 23, 2025	15.55	15.48	15.48	15.69	15.12	28.06M
October 22, 2025	16.29	15.68	15.68	16.29	15.45	13.44M
October 21, 2025	16.38	16.14	16.14	16.38	15.9	10.69M
October 20, 2025	16.56	16.13	16.13	16.66	15.99	8.85M
October 17, 2025	17.08	16.24	16.24	17.15	16.1	10.05M
October 16, 2025	17.2	17	17	17.51	16.8	8.3M
October 15, 2025	16.6	17.17	17.17	17.24	16.38	12.62M
October 14, 2025	17.32	16.47	16.47	17.57	16.18	11.89M
October 13, 2025	16.4	17.11	17.11	17.23	16.26	10.44M
October 10, 2025	17.23	17.31	17.31	18.09	16.99	11.21M
October 09, 2025	17.9	17.59	17.59	18.17	17.24	12.98M
October 08, 2025	18.44	17.81	17.81	18.44	17.46	5.18M
October 03, 2025	18.53	18.3	18.3	18.53	18.03	2.78M
October 02, 2025	18.51	18.53	18.53	18.84	18.31	4.23M
September 30, 2025	18.88	18.31	18.31	18.88	18.08	12.38M
September 29, 2025	17.88	18.54	18.54	18.67	17.69	17.46M
September 26, 2025	18.33	17.88	17.88	18.35	17.75	21.84M
September 25, 2025	19.24	18.35	18.35	19.24	18.21	34.19M
September 24, 2025	19.61	19.13	19.13	19.76	19.12	17.8M
September 23, 2025	20.52	19.61	19.61	20.96	19.44	21.75M
September 22, 2025	20.88	20.44	20.44	21.18	19.9	20.26M
September 19, 2025	20.92	21.04	21.04	21.48	20.56	18.71M
September 18, 2025	20.88	20.92	20.92	21.24	20	23.65M
September 17, 2025	20.3	20.44	20.44	21.08	19.71	23.29M
September 16, 2025	21.44	20.16	20.16	21.58	19.9	37.49M
September 15, 2025	22.34	21.32	21.32	22.9	21.06	26.94M
September 12, 2025	23.1	22.34	22.34	23.4	22.02	19.76M
September 11, 2025	22.6	22.74	22.74	23.26	21.76	20.93M
September 10, 2025	21.96	22.66	22.66	23.1	21.42	30.06M
September 09, 2025	21.2	21.88	21.88	22.1	20.94	27.24M

Ping An Healthcare and Technology Company Limited (1833.HK) HKSE