ZhongAn Online P & C Insurance Co., Ltd. (6060.HK) HKSE
12.77
-0.25(-1.92%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
12.77
-0.25(-1.92%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 13.03 | 12.77 | 12.77 | 13.04 | 12.65 | 7.66M |
| April 01, 2026 | 12.96 | 13.02 | 13.02 | 13.17 | 12.75 | 9.73M |
| March 31, 2026 | 12.93 | 12.75 | 12.75 | 13.16 | 12.6 | 12.7M |
| March 30, 2026 | 13.19 | 12.93 | 12.93 | 13.19 | 12.6 | 12.27M |
| March 27, 2026 | 13.18 | 13.28 | 13.28 | 13.38 | 12.95 | 7.44M |
| March 26, 2026 | 13.53 | 13.24 | 13.24 | 13.63 | 13.11 | 7.13M |
| March 25, 2026 | 13.46 | 13.52 | 13.52 | 13.68 | 13.27 | 8.41M |
| March 24, 2026 | 13.38 | 13.37 | 13.37 | 13.43 | 12.9 | 10.83M |
| March 23, 2026 | 13.3 | 13.15 | 13.15 | 13.36 | 12.89 | 15.21M |
| March 20, 2026 | 14.6 | 13.7 | 13.7 | 14.85 | 13.54 | 23.71M |
| March 19, 2026 | 14.2 | 14.51 | 14.51 | 15.47 | 14.08 | 29.18M |
| March 18, 2026 | 14.43 | 14.5 | 14.5 | 14.69 | 14.22 | 7.99M |
| March 17, 2026 | 14.33 | 14.36 | 14.36 | 14.9 | 14.28 | 9.09M |
| March 16, 2026 | 14.13 | 14.29 | 14.29 | 14.45 | 14.05 | 8.63M |
| March 13, 2026 | 14.1 | 14.03 | 14.03 | 14.27 | 13.92 | 6.98M |
| March 12, 2026 | 14.01 | 14.14 | 14.14 | 14.19 | 13.93 | 6.89M |
| March 11, 2026 | 14.5 | 14.19 | 14.19 | 14.6 | 14.07 | 8.14M |
| March 10, 2026 | 14.29 | 14.43 | 14.43 | 14.58 | 14.29 | 3.7M |
| March 09, 2026 | 13.66 | 14.04 | 14.04 | 14.15 | 13.63 | 8.88M |
| March 06, 2026 | 13.68 | 14.23 | 14.23 | 14.35 | 13.53 | 9.22M |
| March 05, 2026 | 14.03 | 13.63 | 13.63 | 14.11 | 13.62 | 11.05M |
| March 04, 2026 | 14.12 | 13.59 | 13.59 | 14.12 | 13.53 | 9.31M |
| March 03, 2026 | 14.58 | 14.24 | 14.24 | 14.71 | 14.04 | 11.01M |
| March 02, 2026 | 15 | 14.57 | 14.57 | 15 | 14.36 | 16.69M |
| February 27, 2026 | 15.61 | 15.33 | 15.33 | 15.77 | 15.15 | 10.41M |
| February 26, 2026 | 16.07 | 15.55 | 15.55 | 16.43 | 15.5 | 13.48M |
| February 25, 2026 | 16.34 | 15.73 | 15.73 | 16.45 | 15.72 | 13.46M |
| February 24, 2026 | 16.41 | 16.32 | 16.32 | 16.75 | 16.13 | 12.02M |
| February 23, 2026 | 15.98 | 16.68 | 16.68 | 16.94 | 15.98 | 9.96M |
| February 20, 2026 | 16.09 | 15.91 | 0 | 16.1 | 15.81 | 3.87M |
| February 16, 2026 | 16.18 | 16.1 | 0 | 16.41 | 15.78 | 1.95M |
| February 13, 2026 | 15.9 | 16.12 | 0 | 16.33 | 15.89 | 6.94M |
| February 12, 2026 | 16.4 | 16.24 | 0 | 16.51 | 16.14 | 7.79M |
| February 11, 2026 | 16.08 | 16.55 | 0 | 16.8 | 15.82 | 14.5M |
| February 10, 2026 | 15.98 | 16.08 | 0 | 16.2 | 15.97 | 7.01M |
| February 09, 2026 | 15.7 | 15.91 | 0 | 16.04 | 15.63 | 11.23M |
| February 06, 2026 | 15.45 | 15.46 | 0 | 15.62 | 15.42 | 6.96M |
| February 05, 2026 | 15.79 | 15.77 | 0 | 15.8 | 15.45 | 6.87M |
| February 04, 2026 | 16 | 15.8 | 0 | 16.12 | 15.41 | 13.61M |
| February 03, 2026 | 16.22 | 16.03 | 0 | 16.3 | 15.65 | 9.71M |
| February 02, 2026 | 16.6 | 16.08 | 0 | 16.6 | 15.87 | 12.64M |
| January 30, 2026 | 16.82 | 16.64 | 0 | 17.06 | 16.47 | 9.62M |
| January 29, 2026 | 16.86 | 16.98 | 0 | 17.07 | 16.71 | 9.53M |
| January 28, 2026 | 16.98 | 16.86 | 0 | 17.05 | 16.69 | 7.85M |
| January 27, 2026 | 16.85 | 16.98 | 0 | 17.1 | 16.62 | 7.41M |
| January 26, 2026 | 16.98 | 16.74 | 0 | 17.01 | 16.6 | 8.15M |
| January 23, 2026 | 16.98 | 16.9 | 0 | 17.06 | 16.67 | 6.29M |
| January 22, 2026 | 17.29 | 16.8 | 0 | 17.29 | 16.6 | 12.33M |
| January 21, 2026 | 16.95 | 17.19 | 0 | 17.31 | 16.7 | 6.84M |
| January 20, 2026 | 16.7 | 17 | 0 | 17.28 | 16.62 | 9.36M |
| January 19, 2026 | 17.1 | 16.74 | 0 | 17.11 | 16.6 | 10.59M |
| January 16, 2026 | 17.49 | 17.1 | 0 | 17.6 | 16.92 | 11.79M |
| January 15, 2026 | 17.85 | 17.44 | 0 | 17.91 | 17.29 | 13.87M |
| January 14, 2026 | 17.2 | 17.85 | 0 | 17.86 | 17.05 | 30.71M |
| January 13, 2026 | 17.15 | 17.16 | 0 | 17.48 | 16.9 | 11.15M |
| January 12, 2026 | 17.16 | 17.11 | 0 | 17.25 | 16.83 | 12.11M |
| January 09, 2026 | 17.04 | 17.17 | 0 | 17.17 | 16.81 | 9.32M |
| January 08, 2026 | 17.5 | 17.03 | 0 | 17.5 | 16.68 | 17.04M |
| January 07, 2026 | 17.65 | 17.6 | 0 | 17.76 | 17.27 | 13.75M |
| January 06, 2026 | 17.05 | 17.73 | 0 | 18 | 17.04 | 31.12M |