Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ping An Healthcare & Technology CO Ltd (OP: PANHF )

1.440 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.70 12.70 12.70 12.70 500 +0.10(+0.79%)
May 28, 2020 12.60 12.60 12.60 12.60 100 -0.71(-5.32%)
May 27, 2020 13.00 13.00 13.31 1,000 +0.31(+2.37%)
May 26, 2020 13.00 13.00 13.00 13.00 660 -0.73(-5.29%)
May 21, 2020 13.73 13.73 13.73 0 -0.02(-0.17%)
May 19, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
May 18, 2020 13.60 13.75 13.60 13.75 800 -0.15(-1.08%)
May 14, 2020 13.90 13.90 13.90 0 +0.00(+0.00%)
May 11, 2020 13.90 13.90 13.90 0 +0.00(+0.00%)
May 08, 2020 13.90 13.90 13.90 13.90 800 +0.41(+3.04%)
May 07, 2020 13.49 13.49 13.49 1 +0.00(+0.00%)
May 06, 2020 13.49 13.49 13.49 15 +0.00(+0.00%)
May 05, 2020 13.90 13.90 13.49 233 -0.41(-2.95%)
May 04, 2020 13.90 13.90 13.90 2 +0.00(+0.00%)
May 01, 2020 13.90 13.90 13.90 13.90 300 +0.40(+2.96%)
Apr 30, 2020 13.50 13.50 13.50 13.50 392 +1.00(+8.00%)
Apr 28, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 17, 2020 12.50 12.50 12.50 0 -0.10(-0.79%)
Apr 16, 2020 12.60 12.60 12.60 12.60 500 +0.00(+0.00%)
Apr 15, 2020 12.60 12.60 12.60 12.60 500 +0.60(+5.00%)
Apr 14, 2020 11.80 12.00 11.80 12.00 2,850 +0.80(+7.14%)
Apr 13, 2020 11.20 11.20 11.20 75 +0.00(+0.00%)
Apr 09, 2020 11.20 11.20 11.20 11.20 500 +0.35(+3.23%)
Apr 08, 2020 10.85 10.85 10.85 10.85 100 +0.25(+2.36%)
Apr 03, 2020 10.60 10.60 10.60 0 +0.90(+9.28%)
Apr 02, 2020 9.700 9.700 9.700 300 +0.00(+0.00%)
Apr 01, 2020 9.750 9.800 9.600 9.700 3,135 +0.22(+2.32%)
Mar 31, 2020 9.480 9.480 9.480 9.480 2,515 +0.18(+1.94%)
Mar 30, 2020 9.300 9.300 9.200 9.300 23,829 +0.10(+1.09%)
Mar 27, 2020 9.200 9.500 9.200 9.200 9,800 +0.00(+0.00%)
Mar 23, 2020 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 20, 2020 9.200 9.200 9.200 10 +0.00(+0.00%)
Mar 13, 2020 9.200 9.200 9.200 0 -0.30(-3.16%)
Mar 10, 2020 9.500 9.500 9.500 0 -0.10(-1.08%)
Mar 09, 2020 9.604 9.604 9.604 30 +0.00(+0.00%)
Mar 05, 2020 9.604 9.604 9.604 0 -0.40(-3.96%)
Mar 02, 2020 10.00 10.00 10.00 0 -0.10(-0.99%)
Feb 26, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 24, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 20, 2020 10.10 10.10 10.10 0 -0.10(-0.98%)
Feb 19, 2020 10.20 10.20 10.20 10.20 1,123 -0.02(-0.20%)
Feb 18, 2020 10.22 10.22 10.22 10.22 500 +0.87(+9.30%)
Feb 14, 2020 9.350 9.350 9.350 3,000 +0.00(+0.00%)
Feb 12, 2020 9.350 9.350 9.350 0 +1.77(+23.35%)
Jan 30, 2020 7.580 7.580 7.580 0 +0.00(+0.00%)
Jan 10, 2020 7.580 7.580 7.580 0 +0.33(+4.49%)
Dec 05, 2019 7.254 7.254 7.254 0 +0.00(+0.00%)
Oct 14, 2019 7.254 7.254 7.254 0 +1.01(+16.19%)
Oct 09, 2019 6.243 6.243 6.243 0 +0.17(+2.85%)
Oct 08, 2019 5.768 5.768 6.070 385,500 +0.30(+5.24%)
Oct 04, 2019 5.768 5.768 5.768 0 +0.00(+0.00%)
Sep 19, 2019 5.768 5.768 5.768 0 +1.61(+38.63%)
Aug 02, 2019 4.161 4.161 4.161 0 +0.10(+2.45%)
Jul 26, 2019 4.061 4.061 4.061 0 +0.05(+1.22%)
Jul 25, 2019 4.012 4.012 4.012 0 +0.11(+2.88%)
Jul 11, 2019 3.900 3.900 3.900 0 -0.50(-11.36%)
Jun 13, 2019 4.400 4.400 4.400 0 -0.28(-5.95%)
Jun 12, 2019 4.678 4.678 4.678 0 +0.34(+7.79%)
Jun 11, 2019 4.340 4.340 4.340 73 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.