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 (%)
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%)
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.