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 )

1.542 UNCHANGED
Last Price Updated: 1:48 PM EDT, Jun 11, 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 (%)
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%)
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.