PING AN HEALTHCARE AND TECHNOLOGY COMPANY LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01833 | 2018-05-04 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 0 | 2 | 14.06 | 14.05 | 14.06 | 329,186,918 | 14.06 | 14.05 | 14.06 | 13.45 | 14.44 | 23,636,311 | 13.927 | -2.56% |
| 2026-01-30 | 0 | 21 | 14.43 | 14.42 | 14.43 | 5,954,091,274 | 14.43 | 14.42 | 14.43 | 14.08 | 18.79 | 359,966,660 | 16.541 | 2.49% |
| 2025-12-31 | 0 | 21 | 14.08 | 14.08 | 14.10 | 4,868,808,618 | 14.08 | 14.08 | 14.10 | 12.84 | 15.27 | 345,572,495 | 14.089 | -4.28% |
| 2025-11-28 | 0 | 20 | 14.71 | 14.70 | 14.71 | 5,022,407,206 | 14.71 | 14.70 | 14.71 | 13.12 | 15.73 | 345,405,942 | 14.541 | 7.06% |
| 2025-10-31 | 0 | 20 | 13.74 | 13.73 | 13.74 | 3,681,435,643 | 13.74 | 13.73 | 13.74 | 13.34 | 18.84 | 234,071,387 | 15.728 | -24.96% |
| 2025-09-30 | 0 | 22 | 18.31 | 18.29 | 18.31 | 12,931,971,561 | 18.31 | 18.29 | 18.31 | 17.69 | 24.40 | 616,238,418 | 20.985 | -11.37% |
| 2025-08-29 | 0 | 21 | 20.66 | 20.62 | 20.66 | 11,603,446,539 | 20.66 | 20.62 | 20.66 | 11.45 | 21.40 | 695,853,336 | 16.675 | 68.24% |
| 2025-07-31 | 0 | 22 | 12.28 | 12.26 | 12.28 | 3,693,808,504 | 12.28 | 12.26 | 12.28 | 8.640 | 12.76 | 362,938,828 | 10.177 | 40.02% |
| 2025-06-30 | 0 | 21 | 8.770 | 8.760 | 8.770 | 2,550,584,928 | 8.770 | 8.760 | 8.770 | 6.700 | 9.070 | 321,037,523 | 7.9448 | 24.05% |
| 2025-05-30 | 0 | 20 | 7.070 | 7.070 | 7.080 | 876,621,787 | 7.070 | 7.070 | 7.080 | 6.860 | 7.640 | 121,731,149 | 7.2013 | -5.98% |
| 2025-04-30 | 0 | 19 | 7.520 | 7.520 | 7.530 | 1,137,776,912 | 7.520 | 7.520 | 7.530 | 6.060 | 7.730 | 164,796,598 | 6.9041 | 7.43% |
| 2025-03-31 | 0 | 21 | 7.000 | 7.000 | 7.020 | 2,653,418,495 | 7.000 | 7.000 | 7.020 | 6.810 | 8.700 | 338,611,896 | 7.8362 | -11.39% |
| 2025-02-28 | 0 | 20 | 7.900 | 7.880 | 7.900 | 9,208,843,478 | 7.900 | 7.880 | 7.900 | 6.090 | 9.640 | 1,198,234,251 | 7.6853 | 28.87% |
| 2025-01-28 | 0 | 19 | 6.130 | 6.120 | 6.130 | 1,572,577,912 | 6.130 | 6.120 | 6.130 | 6.080 | 6.340 | 254,729,987 | 6.1735 | -1.13% |
| 2024-12-31 | 0 | 20 | 6.200 | 6.200 | 6.230 | 4,715,151,448 | 6.200 | 6.200 | 6.230 | 5.125 | 7.910 | 735,883,613 | 6.4075 | 17.39% |
| 2024-11-29 | 0 | 21 | 14.84 | 14.84 | 14.86 | 4,200,406,850 | 5.282 | 5.282 | 5.289 | 4.057 | 6.513 | 805,372,555 | 5.2155 | 28.60% |
| 2024-10-31 | 0 | 21 | 11.54 | 11.54 | 11.56 | 1,999,687,340 | 4.107 | 4.107 | 4.114 | 4.079 | 5.559 | 424,814,933 | 4.7072 | -20.41% |
| 2024-09-30 | 0 | 19 | 14.50 | 14.46 | 14.50 | 2,102,361,763 | 5.161 | 5.146 | 5.161 | 3.185 | 5.246 | 553,092,942 | 3.8011 | 43.28% |
| 2024-08-30 | 0 | 22 | 10.12 | 10.10 | 10.12 | 1,199,748,362 | 3.602 | 3.595 | 3.602 | 3.452 | 4.150 | 319,469,828 | 3.7554 | -11.23% |
| 2024-07-31 | 0 | 22 | 11.40 | 11.40 | 11.42 | 949,308,821 | 4.057 | 4.057 | 4.064 | 3.573 | 4.171 | 242,604,664 | 3.9130 | -0.35% |
| 2024-06-28 | 0 | 19 | 11.44 | 11.44 | 11.48 | 1,043,758,539 | 4.072 | 4.072 | 4.086 | 3.915 | 4.307 | 253,970,050 | 4.1098 | 2.14% |
| 2024-05-31 | 0 | 21 | 11.20 | 11.18 | 11.20 | 1,427,859,949 | 3.986 | 3.979 | 3.986 | 3.915 | 4.620 | 332,112,403 | 4.2993 | 0.54% |
| 2024-04-30 | 0 | 20 | 11.14 | 11.12 | 11.14 | 1,227,354,705 | 3.965 | 3.958 | 3.965 | 3.427 | 4.413 | 321,633,107 | 3.8160 | -5.59% |
| 2024-03-28 | 0 | 20 | 11.80 | 11.80 | 11.82 | 1,277,945,275 | 4.200 | 4.200 | 4.207 | 3.936 | 4.791 | 296,576,737 | 4.3090 | -2.80% |
| 2024-02-29 | 0 | 19 | 12.14 | 12.14 | 12.22 | 1,581,024,622 | 4.321 | 4.321 | 4.349 | 3.773 | 4.570 | 372,666,901 | 4.2425 | 8.59% |
| 2024-01-31 | 0 | 22 | 11.18 | 11.16 | 11.18 | 1,566,901,805 | 3.979 | 3.972 | 3.979 | 3.879 | 6.485 | 315,376,560 | 4.9684 | -37.05% |
| 2023-12-29 | 0 | 19 | 17.76 | 17.76 | 17.78 | 1,214,731,519 | 6.321 | 6.321 | 6.328 | 5.816 | 6.670 | 194,190,414 | 6.2554 | 1.72% |
| 2023-11-30 | 0 | 22 | 17.46 | 17.46 | 17.48 | 1,157,676,374 | 6.214 | 6.214 | 6.221 | 6.086 | 6.905 | 177,778,422 | 6.5119 | -4.59% |
| 2023-10-31 | 0 | 20 | 18.30 | 18.26 | 18.30 | 823,878,406 | 6.513 | 6.499 | 6.513 | 5.929 | 6.798 | 129,070,755 | 6.3832 | 0.11% |
| 2023-09-29 | 0 | 19 | 18.28 | 18.26 | 18.28 | 742,653,866 | 6.506 | 6.499 | 6.506 | 6.207 | 7.189 | 112,140,702 | 6.6225 | -6.54% |
| 2023-08-31 | 0 | 23 | 19.56 | 19.56 | 19.58 | 1,761,766,472 | 6.962 | 6.962 | 6.969 | 5.830 | 7.670 | 262,228,600 | 6.7184 | -4.35% |
| 2023-07-31 | 0 | 20 | 20.45 | 20.45 | 20.50 | 1,148,844,276 | 7.278 | 7.278 | 7.296 | 6.328 | 7.492 | 169,103,860 | 6.7937 | 7.97% |
| 2023-06-30 | 0 | 21 | 18.94 | 18.92 | 18.94 | 1,918,059,342 | 6.741 | 6.734 | 6.741 | 6.378 | 7.581 | 273,957,755 | 7.0013 | 4.87% |
| 2023-05-31 | 0 | 21 | 18.06 | 18.04 | 18.06 | 1,453,931,675 | 6.428 | 6.421 | 6.428 | 6.207 | 7.225 | 219,874,483 | 6.6126 | -7.48% |
| 2023-04-28 | 0 | 17 | 19.52 | 19.52 | 19.60 | 1,299,185,445 | 6.947 | 6.947 | 6.976 | 6.599 | 7.385 | 186,076,988 | 6.9820 | -1.71% |
| 2023-03-31 | 0 | 23 | 19.86 | 19.86 | 19.88 | 4,067,835,568 | 7.068 | 7.068 | 7.075 | 6.157 | 8.133 | 575,567,590 | 7.0675 | 10.70% |
| 2023-02-28 | 0 | 20 | 17.94 | 17.92 | 17.94 | 2,647,880,900 | 6.385 | 6.378 | 6.385 | 6.292 | 7.688 | 378,567,539 | 6.9945 | -13.54% |
| 2023-01-31 | 0 | 18 | 20.75 | 20.70 | 20.75 | 3,899,084,163 | 7.385 | 7.367 | 7.385 | 7.154 | 8.809 | 484,974,089 | 8.0398 | -2.58% |
| 2022-12-30 | 0 | 20 | 21.30 | 21.30 | 21.35 | 16,685,993,341 | 7.581 | 7.581 | 7.599 | 7.004 | 12.17 | 1,722,461,322 | 9.6873 | 9.46% |
| 2022-11-30 | 0 | 22 | 19.46 | 19.44 | 19.46 | 4,014,701,231 | 6.926 | 6.919 | 6.926 | 5.154 | 7.545 | 618,313,093 | 6.4930 | 34.39% |
| 2022-10-31 | 0 | 20 | 14.48 | 14.46 | 14.48 | 1,935,358,806 | 5.154 | 5.146 | 5.154 | 4.762 | 5.545 | 375,625,329 | 5.1524 | -2.16% |
| 2022-09-30 | 0 | 21 | 14.80 | 14.78 | 14.80 | 2,220,494,989 | 5.267 | 5.260 | 5.267 | 5.125 | 7.830 | 333,250,858 | 6.6631 | -30.84% |
| 2022-08-31 | 0 | 23 | 21.40 | 21.35 | 21.40 | 1,782,351,700 | 7.616 | 7.599 | 7.616 | 6.784 | 7.830 | 243,042,871 | 7.3335 | 4.14% |
| 2022-07-29 | 0 | 20 | 20.55 | 20.55 | 20.60 | 2,194,231,482 | 7.314 | 7.314 | 7.332 | 7.136 | 8.666 | 277,129,113 | 7.9177 | -11.61% |
| 2022-06-30 | 0 | 21 | 23.25 | 23.25 | 23.30 | 3,782,449,964 | 8.275 | 8.275 | 8.293 | 6.777 | 8.702 | 480,338,194 | 7.8746 | 10.19% |
| 2022-05-31 | 0 | 20 | 21.10 | 21.05 | 21.10 | 2,314,553,308 | 7.510 | 7.492 | 7.510 | 5.645 | 7.545 | 349,740,690 | 6.6179 | 7.11% |
| 2022-04-29 | 0 | 18 | 19.70 | 19.70 | 19.72 | 2,645,233,140 | 7.011 | 7.011 | 7.019 | 6.357 | 8.382 | 359,533,547 | 7.3574 | -4.37% |
| 2022-03-31 | 0 | 23 | 20.60 | 20.60 | 20.65 | 4,630,893,250 | 7.332 | 7.332 | 7.350 | 5.403 | 8.844 | 653,786,687 | 7.0832 | -14.52% |
| 2022-02-28 | 0 | 17 | 24.10 | 24.00 | 24.10 | 2,516,543,219 | 8.577 | 8.542 | 8.577 | 8.008 | 9.325 | 286,757,640 | 8.7759 | -2.43% |
| 2022-01-31 | 0 | 21 | 24.70 | 24.70 | 24.75 | 4,228,331,205 | 8.791 | 8.791 | 8.809 | 8.631 | 10.64 | 440,942,302 | 9.5893 | -12.87% |
| 2021-12-31 | 0 | 22 | 28.35 | 28.35 | 28.40 | 4,216,410,715 | 10.09 | 10.09 | 10.11 | 9.378 | 11.48 | 409,306,490 | 10.301 | -3.57% |
| 2021-11-30 | 0 | 22 | 29.40 | 29.35 | 29.40 | 8,348,413,590 | 10.46 | 10.45 | 10.46 | 10.25 | 13.38 | 726,169,725 | 11.497 | -22.32% |
| 2021-10-29 | 0 | 18 | 37.85 | 37.80 | 37.85 | 6,220,929,954 | 13.47 | 13.45 | 13.47 | 13.03 | 20.07 | 370,415,361 | 16.794 | -25.20% |
| 2021-09-30 | 0 | 21 | 50.60 | 50.55 | 50.60 | 5,222,118,354 | 18.01 | 17.99 | 18.01 | 17.03 | 21.71 | 268,399,106 | 19.457 | -11.85% |
| 2021-08-31 | 0 | 22 | 57.40 | 57.35 | 57.40 | 9,848,854,431 | 20.43 | 20.41 | 20.43 | 18.45 | 27.89 | 438,500,357 | 22.460 | -20.83% |
| 2021-07-30 | 0 | 21 | 72.50 | 72.50 | 72.60 | 11,187,246,688 | 25.80 | 25.80 | 25.84 | 22.87 | 34.70 | 413,447,999 | 27.058 | -25.03% |
| 2021-06-30 | 0 | 21 | 96.70 | 96.30 | 96.70 | 6,224,421,596 | 34.42 | 34.27 | 34.42 | 30.45 | 34.59 | 191,485,742 | 32.506 | 6.15% |
| 2021-05-31 | 0 | 20 | 91.10 | 91.10 | 91.35 | 9,104,000,672 | 32.42 | 32.42 | 32.51 | 29.43 | 33.24 | 289,409,644 | 31.457 | 0.11% |
| 2021-04-30 | 0 | 19 | 91.00 | 90.95 | 91.00 | 8,520,985,625 | 32.39 | 32.37 | 32.39 | 31.91 | 37.69 | 247,867,143 | 34.377 | -6.67% |
| 2021-03-31 | 0 | 23 | 97.50 | 97.35 | 97.50 | 14,125,406,539 | 34.70 | 34.65 | 34.70 | 32.55 | 42.32 | 396,588,700 | 35.617 | -13.02% |
| 2021-02-26 | 0 | 18 | 112.1 | 112.1 | 112.2 | 27,530,757,274 | 39.90 | 39.90 | 39.93 | 33.33 | 52.85 | 640,455,021 | 42.986 | 16.35% |
| 2021-01-29 | 0 | 20 | 96.35 | 96.35 | 96.50 | 16,147,833,196 | 34.29 | 34.29 | 34.35 | 28.58 | 36.84 | 500,394,532 | 32.270 | 2.50% |
| 2020-12-31 | 0 | 22 | 94.00 | 93.95 | 94.00 | 14,004,069,725 | 33.46 | 33.44 | 33.46 | 30.61 | 34.88 | 434,010,268 | 32.267 | -0.90% |
| 2020-11-30 | 0 | 21 | 94.85 | 94.85 | 94.90 | 14,561,886,948 | 33.76 | 33.76 | 33.78 | 31.37 | 39.43 | 413,071,572 | 35.253 | -5.15% |
| 2020-10-30 | 0 | 18 | 100.0 | 99.90 | 100.0 | 12,249,202,966 | 35.59 | 35.56 | 35.59 | 34.52 | 37.90 | 342,501,567 | 35.764 | 0.76% |
| 2020-09-30 | 0 | 22 | 99.25 | 99.20 | 99.25 | 13,023,460,534 | 35.32 | 35.31 | 35.32 | 35.22 | 42.07 | 336,201,081 | 38.737 | -12.17% |
| 2020-08-31 | 0 | 21 | 113.0 | 113.0 | 113.1 | 13,769,177,431 | 40.22 | 40.22 | 40.25 | 36.84 | 48.05 | 337,840,362 | 40.756 | -14.65% |
| 2020-07-31 | 0 | 22 | 132.4 | 132.4 | 132.5 | 16,679,902,686 | 47.12 | 47.12 | 47.16 | 39.33 | 47.76 | 385,649,259 | 43.251 | 12.30% |
| 2020-06-30 | 0 | 21 | 117.9 | 117.8 | 117.9 | 13,822,003,138 | 41.96 | 41.93 | 41.96 | 35.18 | 44.42 | 350,540,440 | 39.431 | 15.48% |
| 2020-05-29 | 0 | 20 | 102.1 | 101.8 | 102.1 | 16,328,924,336 | 36.34 | 36.23 | 36.34 | 34.10 | 42.57 | 440,994,922 | 37.027 | -4.93% |
| 2020-04-29 | 0 | 19 | 107.4 | 107.4 | 107.5 | 15,479,624,181 | 38.22 | 38.22 | 38.26 | 25.48 | 43.88 | 437,787,049 | 35.359 | 48.55% |
| 2020-03-31 | 0 | 22 | 72.30 | 72.20 | 72.30 | 12,992,103,969 | 25.73 | 25.70 | 25.73 | 19.93 | 28.94 | 531,988,529 | 24.422 | -5.06% |
| 2020-02-28 | 0 | 20 | 76.15 | 76.15 | 76.20 | 11,812,844,283 | 27.10 | 27.10 | 27.12 | 23.13 | 29.26 | 445,065,884 | 26.542 | 13.57% |
| 2020-01-31 | 0 | 20 | 67.05 | 67.05 | 67.10 | 10,154,181,589 | 23.86 | 23.86 | 23.88 | 19.58 | 26.85 | 443,381,772 | 22.902 | 17.94% |
| 2019-12-31 | 0 | 20 | 56.85 | 56.80 | 56.85 | 3,953,635,517 | 20.23 | 20.22 | 20.23 | 18.15 | 20.59 | 201,806,931 | 19.591 | 9.12% |
| 2019-11-29 | 0 | 21 | 52.10 | 52.05 | 52.10 | 11,174,003,286 | 18.54 | 18.53 | 18.54 | 17.99 | 21.41 | 579,730,803 | 19.274 | -3.16% |
| 2019-10-31 | 0 | 21 | 53.80 | 53.75 | 53.80 | 9,702,942,843 | 19.15 | 19.13 | 19.15 | 15.94 | 23.01 | 482,061,036 | 20.128 | 17.34% |
| 2019-09-30 | 0 | 21 | 45.85 | 45.75 | 45.85 | 2,886,336,471 | 16.32 | 16.28 | 16.32 | 15.70 | 18.33 | 173,186,277 | 16.666 | -1.29% |
| 2019-08-30 | 0 | 22 | 46.45 | 46.40 | 46.45 | 4,474,738,059 | 16.53 | 16.51 | 16.53 | 10.16 | 18.03 | 301,734,346 | 14.830 | 36.82% |
| 2019-07-31 | 0 | 22 | 33.95 | 33.90 | 33.95 | 1,225,449,305 | 12.08 | 12.07 | 12.08 | 10.48 | 12.23 | 109,533,437 | 11.188 | 4.30% |
| 2019-06-28 | 0 | 19 | 32.55 | 32.50 | 32.55 | 1,166,562,260 | 11.58 | 11.57 | 11.58 | 11.28 | 13.06 | 96,250,859 | 12.120 | -7.53% |
| 2019-05-31 | 0 | 21 | 35.20 | 35.20 | 35.25 | 967,512,799 | 12.53 | 12.53 | 12.55 | 11.58 | 14.34 | 73,536,426 | 13.157 | -8.33% |
| 2019-04-30 | 0 | 19 | 38.40 | 38.35 | 38.40 | 1,208,843,570 | 13.67 | 13.65 | 13.67 | 13.36 | 16.21 | 80,318,725 | 15.051 | -13.32% |
| 2019-03-29 | 0 | 21 | 44.30 | 44.30 | 44.40 | 2,202,963,160 | 15.77 | 15.77 | 15.80 | 14.09 | 18.79 | 134,575,424 | 16.370 | 12.44% |
| 2019-02-28 | 0 | 17 | 39.40 | 39.30 | 39.40 | 1,347,508,911 | 14.02 | 13.99 | 14.02 | 12.85 | 14.63 | 99,216,845 | 13.581 | 6.78% |
| 2019-01-31 | 0 | 22 | 36.90 | 36.70 | 36.90 | 1,660,465,497 | 13.13 | 13.06 | 13.13 | 8.399 | 13.70 | 143,302,862 | 11.587 | 33.70% |
| 2018-12-31 | 0 | 19 | 27.60 | 27.60 | 27.65 | 1,048,529,278 | 9.823 | 9.823 | 9.841 | 9.627 | 13.10 | 92,808,922 | 11.298 | -20.92% |
| 2018-11-30 | 0 | 22 | 34.90 | 34.90 | 34.95 | 1,217,897,620 | 12.42 | 12.42 | 12.44 | 11.85 | 15.22 | 94,224,292 | 12.926 | -7.18% |
| 2018-10-31 | 0 | 21 | 37.60 | 37.60 | 37.85 | 654,013,514 | 13.38 | 13.38 | 13.47 | 13.15 | 18.81 | 42,692,467 | 15.319 | -28.11% |
| 2018-09-28 | 0 | 19 | 52.30 | 52.25 | 52.30 | 946,029,901 | 18.61 | 18.60 | 18.61 | 14.77 | 18.61 | 57,930,493 | 16.330 | 17.66% |
| 2018-08-31 | 0 | 23 | 44.45 | 44.40 | 44.45 | 715,371,900 | 15.82 | 15.80 | 15.82 | 13.92 | 17.32 | 46,692,013 | 15.321 | -7.11% |
| 2018-07-31 | 0 | 21 | 47.85 | 47.75 | 47.85 | 922,811,229 | 17.03 | 16.99 | 17.03 | 15.13 | 18.33 | 54,712,792 | 16.866 | -4.30% |
| 2018-06-29 | 0 | 20 | 50.00 | 49.50 | 49.95 | 2,018,671,957 | 17.80 | 17.62 | 17.78 | 15.66 | 20.32 | 107,836,810 | 18.720 | 9.17% |
| 2018-05-31 | 0 | 19 | 45.80 | 45.80 | 46.00 | 7,521,597,927 | 16.30 | 16.30 | 16.37 | 15.20 | 20.89 | 389,992,645 | 19.287 |
Webb-site Database - Powered By Linux Group