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
Last 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 27, 2022 2.420 0 +0.02(+0.83%)
May 20, 2022 2.400 0 +0.36(+17.65%)
May 11, 2022 2.040 2 -0.26(-11.30%)
Apr 27, 2022 2.300 0 +0.00(+0.00%)
Apr 25, 2022 2.300 0 -0.22(-8.73%)
Apr 22, 2022 2.520 2.520 2.520 2.520 100 +0.05(+2.02%)
Apr 21, 2022 2.470 2.470 2.470 2.470 970 -0.25(-9.19%)
Apr 11, 2022 2.720 0 -0.14(-4.90%)
Apr 06, 2022 2.860 0 +0.06(+2.14%)
Apr 04, 2022 2.800 4 +0.10(+3.70%)
Mar 30, 2022 2.700 0 +0.06(+2.08%)
Mar 29, 2022 2.645 2.645 2.645 2.645 1,250 +0.10(+4.13%)
Mar 28, 2022 2.540 2.540 2.540 2.540 1,000 -0.20(-7.30%)
Mar 24, 2022 2.740 40 -0.13(-4.53%)
Mar 23, 2022 2.790 2.870 2.790 2.870 220 +0.13(+4.74%)
Mar 22, 2022 2.740 2.740 2.740 2.740 519 +0.72(+35.68%)
Mar 15, 2022 2.019 10 -0.23(-10.24%)
Mar 14, 2022 2.325 2.325 2.250 2.250 550 -0.46(-16.82%)
Mar 11, 2022 2.620 2.705 2.550 2.705 15,900 -0.23(-7.68%)
Mar 04, 2022 2.930 14 -0.20(-6.39%)
Mar 02, 2022 3.130 0 +0.03(+0.97%)
Feb 24, 2022 3.100 0 -0.24(-7.19%)
Feb 16, 2022 3.340 16 +0.11(+3.57%)
Feb 14, 2022 3.225 0 -0.03(-0.92%)
Feb 09, 2022 3.255 0 +0.00(+0.15%)
Feb 03, 2022 3.250 0 +0.02(+0.49%)
Jan 31, 2022 3.234 0 +0.04(+1.38%)
Jan 28, 2022 3.190 3.190 3.190 3.190 259 -0.38(-10.62%)
Jan 19, 2022 3.569 48 +0.12(+3.45%)
Jan 13, 2022 3.450 0 +0.26(+8.02%)
Jan 06, 2022 3.194 0 -0.04(-1.11%)
Jan 05, 2022 3.230 3.230 3.230 3.230 222 -0.11(-3.29%)
Jan 04, 2022 3.340 3.340 3.340 3.340 300 -0.25(-6.83%)
Dec 31, 2021 3.585 3.585 3.585 0 +0.13(+3.91%)
Dec 30, 2021 3.500 3.640 3.450 3.450 5,581 +0.00(+0.00%)
Dec 29, 2021 3.460 3.500 3.450 3.450 8,600 -0.10(-2.82%)
Dec 28, 2021 3.550 3.575 3.550 3.550 17,921 +0.00(+0.00%)
Dec 27, 2021 3.600 3.650 3.550 3.550 1,771 -0.07(-1.80%)
Dec 22, 2021 3.615 3.615 3.615 0 +0.04(+1.18%)
Dec 21, 2021 3.734 3.780 3.573 3.573 26,450 +0.02(+0.65%)
Dec 20, 2021 3.550 3.650 3.550 3.550 51,053 -0.10(-2.69%)
Dec 17, 2021 3.648 3.648 3.648 3.648 475 -0.01(-0.33%)
Dec 16, 2021 3.825 3.825 3.660 3.660 2,700 -0.14(-3.76%)
Dec 14, 2021 3.803 3.803 3.803 0 -0.06(-1.48%)
Dec 13, 2021 3.860 3.990 3.860 3.860 650 +0.01(+0.26%)
Dec 10, 2021 3.600 3.850 3.600 3.850 3,500 +0.05(+1.32%)
Dec 09, 2021 3.850 3.885 3.800 3.800 6,129 +0.17(+4.68%)
Dec 08, 2021 3.642 3.642 3.630 3.630 960 -0.13(-3.46%)
Dec 07, 2021 3.750 3.760 3.650 3.760 1,750 +0.20(+5.77%)
Dec 06, 2021 3.450 3.555 3.450 3.555 2,700 +0.06(+1.57%)
Dec 03, 2021 3.500 3.500 3.500 3.500 310 +0.00(+0.00%)
Dec 02, 2021 3.500 3.500 3.500 3.500 590 -0.11(-3.05%)
Dec 01, 2021 3.502 3.610 3.502 3.610 460 -0.25(-6.48%)
Nov 30, 2021 3.860 3.860 3.860 3.860 641 +0.06(+1.58%)
Nov 29, 2021 3.850 3.855 3.800 3.800 1,652 -0.05(-1.30%)
Nov 26, 2021 3.850 3.850 3.850 3.850 1,864 -0.52(-11.90%)
Nov 19, 2021 4.370 4.370 4.370 20 +0.17(+4.05%)
Nov 18, 2021 4.200 4.200 4.200 4.200 600 -0.14(-3.23%)
Nov 17, 2021 4.340 4.340 4.340 4.340 1,090 -0.03(-0.69%)
Nov 16, 2021 4.370 4.386 4.370 4.370 1,153 -0.18(-3.96%)
Nov 12, 2021 4.550 4.550 4.550 0 +0.05(+1.11%)
Nov 11, 2021 4.340 4.500 4.340 4.500 1,329 +0.56(+14.21%)
Nov 09, 2021 3.850 3.940 3.850 3.940 1,650 +0.12(+3.14%)
Nov 08, 2021 3.910 3.910 3.820 3.820 599 -0.16(-4.02%)
Nov 05, 2021 3.980 4.000 3.980 3.980 3,090 -0.11(-2.69%)
Nov 04, 2021 3.955 4.090 3.955 4.090 740 +0.06(+1.49%)
Nov 03, 2021 3.990 4.030 3.990 4.030 1,976 -0.11(-2.68%)
Nov 02, 2021 4.090 4.370 4.090 4.141 2,525 -0.26(-5.89%)
Nov 01, 2021 4.509 5.000 4.400 4.400 4,853 -0.60(-12.00%)
Oct 29, 2021 5.500 5.510 4.790 5.000 3,916 -0.65(-11.50%)
Oct 28, 2021 5.880 5.880 5.640 5.650 86,846 -0.90(-13.74%)
Oct 26, 2021 6.550 6.550 6.550 100 -0.30(-4.38%)
Oct 25, 2021 6.850 6.850 6.850 6.850 2,094 -0.05(-0.72%)
Oct 22, 2021 6.900 6.900 6.900 6.900 500 +0.07(+0.95%)
Oct 21, 2021 6.835 6.835 6.835 6.835 185 +0.00(+0.07%)
Oct 20, 2021 6.830 7.025 6.830 6.830 15,229 -0.01(-0.13%)
Oct 19, 2021 6.839 6.839 6.839 6.839 187 +0.14(+2.07%)
Oct 18, 2021 6.700 6.700 6.700 6.700 191 +0.14(+2.06%)
Oct 14, 2021 6.564 6.564 6.564 0 -0.09(-1.29%)
Oct 13, 2021 6.650 6.650 6.555 6.650 1,200 -0.03(-0.52%)
Oct 11, 2021 6.685 6.685 6.685 0 +0.22(+3.40%)
Oct 08, 2021 6.450 6.465 6.450 6.465 500 +0.12(+1.97%)
Oct 07, 2021 6.250 6.340 6.250 6.340 740 +0.12(+1.93%)
Oct 06, 2021 5.830 6.220 5.830 6.220 269 -0.03(-0.48%)
Oct 05, 2021 6.210 6.250 6.010 6.250 1,069 +0.07(+1.10%)
Oct 04, 2021 6.140 6.340 6.090 6.182 12,691 -0.12(-1.87%)
Oct 01, 2021 6.230 6.300 6.230 6.300 333 +0.02(+0.32%)
Sep 30, 2021 6.280 6.280 6.280 6.280 778 -0.14(-2.18%)
Sep 29, 2021 6.500 6.500 6.420 6.420 6,602 -0.07(-1.08%)
Sep 28, 2021 6.500 6.500 6.490 6.490 1,369 -0.35(-5.19%)
Sep 23, 2021 6.845 6.845 6.845 181 +0.13(+2.01%)
Sep 21, 2021 6.710 6.710 6.710 0 +0.11(+1.67%)
Sep 20, 2021 6.672 6.800 6.600 6.600 24,000 -0.20(-2.87%)
Sep 17, 2021 6.630 6.795 6.630 6.795 320 +0.04(+0.67%)
Sep 16, 2021 6.780 6.780 6.750 6.750 2,389 -0.14(-2.03%)
Sep 15, 2021 6.720 7.010 6.720 6.890 5,050 -0.12(-1.71%)
Sep 14, 2021 7.010 7.010 7.010 7.010 838 -0.08(-1.16%)
Sep 13, 2021 7.150 7.150 7.093 7.093 5,475 -0.06(-0.80%)
Sep 10, 2021 7.190 7.190 7.150 7.150 1,643 -0.15(-2.05%)
Sep 08, 2021 7.300 7.300 7.300 50 +0.01(+0.21%)
Sep 07, 2021 7.500 7.500 7.285 7.285 1,251 -0.17(-2.21%)
Sep 03, 2021 7.450 7.450 7.450 7.450 88,157 -0.21(-2.74%)
Sep 02, 2021 7.660 7.660 7.660 7.660 230 +0.32(+4.36%)
Aug 31, 2021 7.340 7.340 7.340 105 +0.13(+1.80%)
Aug 30, 2021 6.940 7.210 6.940 7.210 2,090 +0.46(+6.81%)
Aug 27, 2021 6.750 6.920 6.750 6.750 6,200 -0.26(-3.71%)
Aug 26, 2021 7.230 7.230 6.970 7.010 8,187 -0.91(-11.49%)
Aug 24, 2021 7.920 7.920 7.920 0 +0.02(+0.25%)
Aug 23, 2021 8.050 8.050 7.765 7.900 37,802 +0.25(+3.27%)
Aug 20, 2021 7.700 7.770 7.500 7.650 17,331 -0.91(-10.63%)
Aug 19, 2021 8.440 9.010 8.440 8.560 12,598 -0.59(-6.45%)
Aug 18, 2021 9.050 9.150 9.050 9.150 2,600 +0.20(+2.23%)
Aug 17, 2021 8.900 9.210 8.900 8.950 1,255 +0.12(+1.42%)
Aug 16, 2021 9.000 9.120 8.790 8.825 9,717 -0.28(-3.02%)
Aug 13, 2021 9.145 9.195 9.000 9.100 1,637 +0.07(+0.78%)
Aug 12, 2021 9.030 9.030 9.030 9.030 927 -0.47(-4.95%)
Aug 11, 2021 9.900 9.900 9.500 9.500 4,300 -0.07(-0.73%)
Aug 10, 2021 9.640 9.790 9.370 9.570 10,737 +0.42(+4.59%)
Aug 09, 2021 9.010 9.150 9.010 9.150 1,400 -0.35(-3.68%)
Aug 06, 2021 9.500 9.500 9.300 9.500 650 -0.25(-2.56%)
Aug 05, 2021 9.360 9.750 9.360 9.750 865 -0.10(-1.03%)
Aug 04, 2021 9.650 10.05 9.650 9.851 1,445 +0.46(+4.91%)
Aug 03, 2021 9.390 9.399 9.390 9.390 397 +0.04(+0.43%)
Aug 02, 2021 9.300 9.400 9.300 9.350 2,470 +0.18(+1.96%)
Jul 30, 2021 9.050 9.170 8.970 9.170 920 -0.32(-3.37%)
Jul 29, 2021 9.310 9.500 9.310 9.490 500 +0.61(+6.87%)
Jul 28, 2021 9.040 9.040 8.820 8.880 715 +0.52(+6.22%)
Jul 27, 2021 8.750 8.750 8.360 8.360 2,709 -0.54(-6.07%)
Jul 26, 2021 8.925 8.970 8.900 8.900 5,088 -0.13(-1.44%)
Jul 23, 2021 8.860 9.030 8.860 9.030 628 -0.49(-5.17%)
Jul 22, 2021 9.320 9.522 9.320 9.522 609 -0.59(-5.82%)
Jul 21, 2021 10.10 10.11 10.00 10.11 1,391 -0.24(-2.32%)
Jul 20, 2021 10.40 10.40 10.35 10.35 1,271 -0.35(-3.27%)
Jul 19, 2021 10.50 10.70 10.50 10.70 1,055 -0.11(-0.97%)
Jul 16, 2021 10.53 10.80 10.53 10.80 300 -0.17(-1.50%)
Jul 15, 2021 10.78 10.98 10.78 10.97 2,622 +0.19(+1.78%)
Jul 13, 2021 10.78 10.78 10.78 185 -0.25(-2.28%)
Jul 12, 2021 10.83 11.03 10.83 11.03 600 +0.44(+4.15%)
Jul 09, 2021 10.59 10.59 10.59 10.59 210 -0.11(-1.03%)
Jul 08, 2021 10.25 10.70 10.25 10.70 2,595 -0.04(-0.37%)
Jul 07, 2021 10.74 10.74 10.74 10.74 444 -0.47(-4.24%)
Jul 06, 2021 11.37 11.43 11.21 11.21 1,435 -0.75(-6.23%)
Jul 02, 2021 12.15 12.15 11.96 11.96 1,761 -0.41(-3.35%)
Jun 30, 2021 12.38 12.38 12.38 90 -0.10(-0.76%)
Jun 29, 2021 12.27 12.60 12.27 12.47 2,915 -0.03(-0.24%)
Jun 28, 2021 12.38 12.50 12.38 12.50 270 -0.04(-0.32%)
Jun 25, 2021 12.74 12.74 12.54 12.54 650 +0.40(+3.29%)
Jun 24, 2021 11.73 12.14 11.73 12.14 1,289 +0.52(+4.46%)
Jun 23, 2021 11.51 11.94 11.51 11.62 2,735 +0.03(+0.28%)
Jun 22, 2021 11.59 11.59 11.59 11.59 100 +0.71(+6.53%)
Jun 18, 2021 10.88 10.88 10.88 0 -0.07(-0.64%)
Jun 17, 2021 10.89 10.95 10.89 10.95 1,002 -0.23(-2.06%)
Jun 16, 2021 10.98 11.18 10.98 11.18 3,975 -0.23(-2.06%)
Jun 14, 2021 11.41 11.41 11.41 75 +0.26(+2.38%)
Jun 11, 2021 11.12 11.15 11.12 11.15 650 -0.15(-1.33%)
Jun 10, 2021 11.22 11.40 11.22 11.30 450 +0.08(+0.71%)
Jun 08, 2021 11.22 11.22 11.22 0 +0.42(+3.89%)
Jun 07, 2021 11.80 11.80 10.00 10.80 1,423 -0.68(-5.92%)
Jun 04, 2021 11.40 11.60 11.40 11.48 2,276 -0.40(-3.37%)
Jun 03, 2021 11.88 11.88 11.88 11.88 125 +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.