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 $325.38 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $362.78, while $1000 invested 1 year ago would be worth $342.42. This corresponds to total returns of -67.46%, -63.72%, -65.76%, respectively, with annualized returns of -12.49%, -18.37%, -65.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 7.48 | 7.4 | 7.4 | 7.59 | 7.4 | 5.42M |
| August 14, 2026 | 7.6 | 7.47 | 7.47 | 7.75 | 7.36 | 8.11M |
| August 13, 2026 | 7.63 | 7.54 | 7.54 | 7.71 | 7.54 | 6.43M |
| August 12, 2026 | 7.74 | 7.71 | 7.71 | 7.78 | 7.62 | 5.63M |
| August 11, 2026 | 7.88 | 7.72 | 7.72 | 8 | 7.71 | 8.76M |
| August 10, 2026 | 7.68 | 7.87 | 7.87 | 8.01 | 7.68 | 10.83M |
| August 07, 2026 | 7.47 | 7.68 | 7.68 | 7.68 | 7.29 | 13.79M |
| August 06, 2026 | 7.93 | 7.47 | 7.47 | 7.93 | 7.46 | 14.01M |
| August 05, 2026 | 7.96 | 7.85 | 7.85 | 8.05 | 7.8 | 9.64M |
| August 04, 2026 | 7.8 | 7.83 | 7.83 | 8.02 | 7.74 | 10.93M |
| August 03, 2026 | 7.85 | 7.8 | 7.8 | 8 | 7.66 | 8.96M |
| July 31, 2026 | 7.75 | 7.82 | 7.82 | 7.96 | 7.4 | 18.21M |
| July 30, 2026 | 7.86 | 7.75 | 7.75 | 8.02 | 7.73 | 10.75M |
| July 29, 2026 | 7.39 | 7.87 | 7.87 | 7.87 | 7.39 | 15.03M |
| July 28, 2026 | 7.48 | 7.47 | 7.47 | 7.67 | 7.35 | 6.84M |
| July 27, 2026 | 7.42 | 7.53 | 7.53 | 7.59 | 7.35 | 6.53M |
| July 24, 2026 | 7.6 | 7.38 | 7.38 | 7.65 | 7.3 | 8.93M |
| July 23, 2026 | 7.55 | 7.65 | 7.65 | 7.77 | 7.38 | 6.87M |
| July 22, 2026 | 7.67 | 7.55 | 7.55 | 7.75 | 7.37 | 12.76M |
| July 21, 2026 | 7.6 | 7.67 | 7.67 | 7.73 | 7.42 | 10.68M |
| July 20, 2026 | 7.6 | 7.66 | 7.66 | 7.78 | 7.52 | 9.55M |
| July 17, 2026 | 7.74 | 7.5 | 7.5 | 7.92 | 7.29 | 17.9M |
| July 16, 2026 | 7.52 | 7.79 | 7.79 | 7.88 | 7.49 | 17.88M |
| July 15, 2026 | 7.4 | 7.45 | 7.45 | 7.55 | 7.25 | 12.21M |
| July 14, 2026 | 7.41 | 7.55 | 7.55 | 7.55 | 7.04 | 30.42M |
| July 13, 2026 | 7.58 | 7.48 | 7.48 | 7.72 | 7.36 | 14.73M |
| July 10, 2026 | 7.42 | 7.54 | 7.54 | 7.72 | 7.19 | 13.26M |
| July 09, 2026 | 7.67 | 7.38 | 7.38 | 7.94 | 7.21 | 29.13M |
| July 08, 2026 | 7.22 | 7.74 | 7.74 | 7.76 | 7.18 | 19.01M |
AD
