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 (%)
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%)
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.