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 $400 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $297.94, while $1000 invested 1 year ago would be worth $661.02. This corresponds to total returns of -60%, -70.21%, -33.9%, respectively, with annualized returns of -10.51%, -21.5%, -33.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 7.57 | 7.22 | 7.22 | 7.59 | 7.19 | 12.04M |
| July 06, 2026 | 7.41 | 7.6 | 7.6 | 8.1 | 7.35 | 23.66M |
| July 03, 2026 | 7.1 | 7.41 | 7.41 | 7.61 | 7.1 | 15.62M |
| July 02, 2026 | 7.18 | 7.07 | 7.07 | 7.44 | 7.03 | 12.94M |
| June 30, 2026 | 7.21 | 6.98 | 6.98 | 7.36 | 6.89 | 10.94M |
| June 29, 2026 | 6.65 | 7.21 | 7.21 | 7.44 | 6.62 | 22.18M |
| June 26, 2026 | 6.78 | 6.58 | 6.58 | 6.78 | 6.57 | 11.36M |
| June 25, 2026 | 7.07 | 6.8 | 6.8 | 7.08 | 6.71 | 16.43M |
| June 24, 2026 | 7.29 | 7.06 | 7.06 | 7.37 | 7.03 | 13.03M |
| June 23, 2026 | 7.48 | 7.26 | 7.26 | 7.6 | 7.22 | 12.51M |
| June 22, 2026 | 7.8 | 7.52 | 7.52 | 7.8 | 7.38 | 13.05M |
| June 18, 2026 | 8.05 | 7.81 | 7.81 | 8.11 | 7.7 | 16.13M |
| June 17, 2026 | 8.26 | 8.05 | 8.05 | 8.26 | 7.9 | 13.92M |
| June 16, 2026 | 8.94 | 8.2 | 8.2 | 8.94 | 8.15 | 14.66M |
| June 15, 2026 | 8.88 | 8.85 | 8.85 | 9.18 | 8.78 | 11.05M |
| June 12, 2026 | 8.93 | 8.74 | 8.74 | 8.98 | 8.52 | 22.42M |
| June 11, 2026 | 8.72 | 8.71 | 8.71 | 8.75 | 8.46 | 11.3M |
| June 10, 2026 | 8.62 | 8.74 | 8.74 | 8.76 | 8.48 | 6.16M |
| June 09, 2026 | 8.75 | 8.62 | 8.62 | 8.78 | 8.53 | 4.6M |
| June 08, 2026 | 8.72 | 8.66 | 8.66 | 8.72 | 8.43 | 7.4M |
| June 05, 2026 | 8.87 | 8.76 | 8.76 | 8.91 | 8.74 | 4.16M |
| June 04, 2026 | 9.05 | 8.82 | 8.82 | 9.12 | 8.75 | 6.75M |
| June 03, 2026 | 9.55 | 9.05 | 9.05 | 9.55 | 8.98 | 7.63M |
| June 02, 2026 | 9.2 | 9.4 | 9.4 | 9.56 | 9.07 | 10.78M |
| June 01, 2026 | 8.92 | 9.12 | 9.12 | 9.26 | 8.84 | 7.01M |
| May 29, 2026 | 8.7 | 8.92 | 8.92 | 9.1 | 8.57 | 13.32M |
| May 28, 2026 | 8.99 | 8.69 | 8.69 | 8.99 | 8.55 | 13.08M |
| May 27, 2026 | 9.25 | 8.99 | 8.99 | 9.25 | 8.93 | 7.26M |
| May 26, 2026 | 9.2 | 9.18 | 9.18 | 9.29 | 8.82 | 17.09M |
| May 22, 2026 | 9.25 | 9.19 | 9.19 | 9.39 | 9.12 | 8.81M |
| May 21, 2026 | 9.53 | 9.31 | 9.31 | 9.66 | 9.24 | 10.37M |
| May 20, 2026 | 9.74 | 9.59 | 9.59 | 9.74 | 9.4 | 11.22M |
| May 19, 2026 | 9.91 | 9.69 | 9.69 | 10.01 | 9.62 | 13.12M |
| May 18, 2026 | 10.12 | 9.9 | 9.9 | 10.12 | 9.8 | 10.99M |
| May 15, 2026 | 10.42 | 10.12 | 10.12 | 10.42 | 9.9 | 11.82M |
| May 14, 2026 | 10.6 | 10.42 | 10.42 | 10.72 | 10.23 | 12.08M |
| May 13, 2026 | 10.8 | 10.49 | 10.49 | 10.85 | 10.44 | 10.16M |
| 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 |
AD
