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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	22.2	21.22	21.22	22.3	20	48.33M
September 05, 2025	22.8	22.2	22.2	23.26	20.82	37.89M
September 04, 2025	23.28	22.14	22.14	23.52	21.74	39.11M
September 03, 2025	21.1	23.14	23.14	24.4	21.08	53.79M
September 02, 2025	21.98	20.98	20.98	21.98	20.72	32.2M
September 01, 2025	21	21.7	21.7	21.94	20.36	30.82M
August 29, 2025	19.61	20.66	20.66	21.02	19.3	34.18M
August 28, 2025	19.16	19.62	19.62	20	18.91	31.62M
August 27, 2025	21	19.15	19.15	21.4	18.8	61.59M
August 26, 2025	19.16	20.5	20.5	20.6	18.56	47.23M
August 25, 2025	17.95	19.16	19.16	19.5	17.84	40.13M
August 22, 2025	17.76	17.86	17.86	18.14	17.27	35.93M
August 21, 2025	15.99	17.53	17.53	18.2	15.96	77.02M
August 20, 2025	16.58	15.74	15.74	16.58	15.13	53.25M
August 19, 2025	17.33	16.89	16.89	17.75	16.64	52.58M
August 18, 2025	16	16.93	16.93	17.33	15.61	44.1M
August 15, 2025	14.43	15.58	15.58	16.2	14.31	51.37M
August 14, 2025	14.2	14.41	14.41	14.7	14.04	21.78M
August 13, 2025	13.27	14.05	14.05	14.2	13.15	27.24M
August 12, 2025	12.5	13.27	13.27	13.41	12.5	25.32M
August 11, 2025	12.64	12.46	12.46	13.1	11.95	15.24M
August 08, 2025	12.31	12.52	12.52	12.71	12.07	11.24M
August 07, 2025	12.27	12.31	12.31	12.59	12.19	9.74M
August 06, 2025	12.05	12.22	12.22	12.44	12	10.51M
August 05, 2025	11.9	12.05	12.05	12.15	11.57	12.61M
August 04, 2025	11.9	11.8	11.8	11.9	11.45	15.33M
August 01, 2025	12.28	12	12	12.44	11.78	17.98M
July 31, 2025	11.9	12.28	12.28	12.76	11.9	37.78M
July 30, 2025	10.76	12.06	12.06	12.28	10.66	51.45M
July 29, 2025	10.28	10.8	10.8	10.82	9.92	23.97M
July 28, 2025	10.3	10.22	10.22	10.38	10.14	15.68M
July 25, 2025	9.54	10.08	10.08	10.3	9.48	26.42M
July 24, 2025	9.44	9.54	9.54	9.61	9.4	10.88M
July 23, 2025	9.45	9.42	9.42	9.5	9.3	8.94M

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