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

10.49

-0.3(-2.78%)

Updated at May 13 04:08PM

Currency In HKD

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 $537.95 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $343.37, while $1000 invested 1 year ago would be worth $1,423.34. This corresponds to total returns of -46.21%, -65.66%, 42.33%, respectively, with annualized returns of -7.43%, -19.24%, 42.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1833.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	11.09	10.79	10.79	11.12	10.75	6.68M
May 11, 2026	11.06	11.09	11.09	11.13	10.85	7.57M
May 08, 2026	11.11	11.13	11.13	11.14	10.87	6.97M
May 07, 2026	10.92	11.11	11.11	11.2	10.88	10.37M
May 06, 2026	11	10.76	10.76	11	10.68	5.65M
May 05, 2026	10.94	10.93	10.93	10.94	10.65	1.36M
May 04, 2026	10.75	10.94	10.94	11.11	10.7	1.45M
April 30, 2026	10.68	10.75	10.75	10.9	10.62	5.5M
April 29, 2026	10.79	10.85	10.85	10.92	10.64	9.62M
April 28, 2026	11.04	10.69	10.69	11.06	10.58	10.28M
April 27, 2026	11.29	11.01	11.01	11.36	10.98	7.45M
April 24, 2026	11.95	11.29	11.29	11.95	11.1	16.56M
April 23, 2026	11.98	11.75	11.75	12.01	11.63	6.48M
April 22, 2026	12.21	11.97	11.97	12.21	11.85	7.25M
April 21, 2026	12.21	12.25	12.25	12.29	12.08	5.64M
April 20, 2026	12.1	12.22	12.22	12.35	11.93	6.59M
April 17, 2026	12.24	12.05	12.05	12.35	11.97	5.45M
April 16, 2026	11.9	12.24	12.24	12.35	11.85	8.6M
April 15, 2026	11.92	11.89	11.89	12.25	11.8	6.6M
April 14, 2026	11.7	11.81	11.81	11.88	11.58	4.85M
April 13, 2026	12.09	11.56	11.56	12.09	11.5	9.55M
April 10, 2026	12.1	12.15	12.15	12.29	12.05	4.82M
April 09, 2026	12.34	12.03	12.03	12.48	12	6.75M
April 08, 2026	12.1	12.37	12.37	12.37	12	12.32M
April 02, 2026	12.14	11.88	11.88	12.17	11.67	9.05M
April 01, 2026	11.88	12.2	12.2	12.23	11.79	17.98M
March 31, 2026	11.68	11.52	11.52	11.86	11.4	10.04M
March 30, 2026	11.77	11.67	11.67	12.09	11.41	13.1M
March 27, 2026	11.84	11.93	11.93	12.1	11.63	15.94M
March 26, 2026	12.76	11.76	11.76	13.48	11.67	35.94M
March 25, 2026	11.96	12.75	12.75	13.17	11.8	40.67M
March 24, 2026	11.4	11.5	11.5	11.55	11.15	6.79M
March 23, 2026	11.5	11.35	11.35	11.5	11.07	9.72M
March 20, 2026	11.88	11.7	11.7	12.2	11.61	4.44M
March 19, 2026	12.18	11.9	11.9	12.32	11.82	5.44M
March 18, 2026	12.34	12.43	12.43	12.48	12.15	4.45M
March 17, 2026	12	12.25	12.25	12.63	11.98	10.85M
March 16, 2026	11.95	11.92	11.92	11.95	11.63	5.27M
March 13, 2026	12	11.71	11.71	12	11.65	8.03M
March 12, 2026	12.2	12.06	12.06	12.35	11.91	3.85M
March 11, 2026	12.35	12.2	12.2	12.49	12.15	6.39M
March 10, 2026	11.96	12.11	12.17	12.35	11.96	3.22M
March 09, 2026	11.24	11.9	11.9	11.95	11.24	7.46M
March 06, 2026	11.95	12.01	12.01	12.18	11.87	8.42M
March 05, 2026	12.2	11.91	11.91	12.4	11.81	10.2M
March 04, 2026	11.9	11.79	11.94	12.12	11.73	5.2M
March 03, 2026	12.2	12.03	12.03	12.47	11.87	14.23M
March 02, 2026	12.96	12.12	12.12	12.98	11.95	23.23M
February 27, 2026	12.99	13.17	13.17	13.2	12.92	7.37M
February 26, 2026	13.34	13.04	13.04	13.68	13	9.84M
February 25, 2026	13.52	13.34	13.34	13.62	13.32	5.32M
February 24, 2026	13.64	13.54	13.54	13.65	13.26	9.53M
February 23, 2026	13.38	13.67	13.67	13.78	13.38	3.36M
February 20, 2026	13.91	13.37	13.37	13.91	13.25	6.07M
February 16, 2026	13.85	13.91	13.91	13.92	13.61	1.41M
February 13, 2026	13.7	13.85	13.85	13.88	13.64	6.28M
February 12, 2026	14.21	13.86	13.86	14.21	13.76	10.19M
February 11, 2026	14.39	14.21	14.21	14.63	14.12	8.63M
February 10, 2026	14.45	14.3	14.3	14.74	14.25	12.96M
February 09, 2026	13.85	14.25	14.25	14.35	13.85	11.31M