Ping An Healthcare And Technology Company Ltd (PANHF) Exchange: PINK

Data as of May 20, 2022

$2.40 ($0.36) 17.65%

Ping An Healthcare And Technology Company Ltd - Daily Information
Click for more stock information on Ping An Healthcare And Technology Company Ltd.
Daily Information Data
Date May 20, 2022
Open $2.44
Previous Close $2.40
High $2.44
Low $2.40
Adjusted Open $2.44
Previous Adjusted Close $2.40
Adjusted High $2.44
Adjusted Low $2.40

About Ping An Healthcare And Technology Company Ltd (PANHF)

Ping An Healthcare & Technology Company Ltd

Historical Stock Data for Ping An Healthcare And Technology Company Ltd (PANHF)

Date Open High Low Close Adj.Close Volume
2022-05-20 $2.44 $2.44 $2.40 $2.40 $2.40 1,451
2022-05-19 $2.04 $2.04 $2.04 $2.04 $2.04 2
2022-05-18 $2.04 $2.04 $2.04 $2.04 $2.04 13
2022-05-17 $2.04 $2.04 $2.04 $2.04 $2.04 0
2022-05-16 $2.04 $2.04 $2.04 $2.04 $2.04 8,250
2022-05-13 $2.04 $2.04 $2.04 $2.04 $2.04 0
2022-05-12 $2.04 $2.04 $2.04 $2.04 $2.04 30
2022-05-11 $2.04 $2.04 $2.04 $2.04 $2.04 121
2022-05-10 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-05-09 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-05-06 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-05-05 $2.30 $2.30 $2.30 $2.30 $2.30 1
2022-05-04 $2.30 $2.30 $2.30 $2.30 $2.30 66
2022-05-03 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-05-02 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-04-29 $2.30 $2.30 $2.30 $2.30 $2.30 66
2022-04-28 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-04-27 $2.44 $2.44 $2.30 $2.30 $2.30 200
2022-04-26 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-04-25 $2.30 $2.30 $2.30 $2.30 $2.30 219
2022-04-22 $2.52 $2.52 $2.52 $2.52 $2.52 100
2022-04-21 $2.47 $2.47 $2.47 $2.47 $2.47 970
2022-04-20 $2.72 $2.72 $2.72 $2.72 $2.72 0
2022-04-19 $2.72 $2.72 $2.72 $2.72 $2.72 0
2022-04-18 $2.72 $2.72 $2.72 $2.72 $2.72 0
2022-04-14 $2.72 $2.72 $2.72 $2.72 $2.72 0
2022-04-13 $2.72 $2.72 $2.72 $2.72 $2.72 0
2022-04-12 $2.72 $2.72 $2.72 $2.72 $2.72 0
2022-04-11 $2.72 $2.72 $2.72 $2.72 $2.72 1,050
2022-04-08 $2.86 $2.86 $2.86 $2.86 $2.86 0
2022-04-07 $2.86 $2.86 $2.86 $2.86 $2.86 0
2022-04-06 $2.86 $2.86 $2.86 $2.86 $2.86 255
2022-04-05 $2.80 $2.80 $2.80 $2.80 $2.80 4
2022-04-04 $2.80 $2.80 $2.80 $2.80 $2.80 100
2022-04-01 $2.70 $2.70 $2.70 $2.70 $2.70 0
2022-03-31 $2.70 $2.70 $2.70 $2.70 $2.70 0
2022-03-30 $2.70 $2.70 $2.70 $2.70 $2.70 3,300
2022-03-29 $2.65 $2.65 $2.65 $2.65 $2.65 1,250
2022-03-28 $2.54 $2.54 $2.54 $2.54 $2.54 1,000
2022-03-25 $2.74 $2.74 $2.74 $2.74 $2.74 40
2022-03-24 $2.74 $2.74 $2.74 $2.74 $2.74 346
2022-03-23 $2.79 $2.87 $2.79 $2.87 $2.87 220
2022-03-22 $2.02 $2.02 $2.02 $2.02 $2.02 10
2022-03-21 $2.02 $2.02 $2.02 $2.02 $2.02 1,161
2022-03-18 $2.02 $2.02 $2.02 $2.02 $2.02 0
2022-03-17 $2.02 $2.02 $2.02 $2.02 $2.02 0
2022-03-16 $2.02 $2.02 $2.02 $2.02 $2.02 0
2022-03-15 $2.10 $2.10 $2.02 $2.02 $2.02 1,161
2022-03-14 $2.33 $2.33 $2.25 $2.25 $2.25 550
2022-03-11 $2.62 $2.71 $2.55 $2.71 $2.71 15,900
2022-03-10 $2.93 $2.93 $2.93 $2.93 $2.93 14
2022-03-09 $2.93 $2.93 $2.93 $2.93 $2.93 0
2022-03-08 $2.93 $2.93 $2.93 $2.93 $2.93 40
2022-03-07 $2.93 $2.93 $2.93 $2.93 $2.93 50
2022-03-04 $2.88 $2.93 $2.88 $2.93 $2.93 205
2022-03-03 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-03-02 $3.13 $3.13 $3.13 $3.13 $3.13 600
2022-03-01 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-02-28 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-02-25 $3.10 $3.10 $3.10 $3.10 $3.10 0
2022-02-24 $3.05 $3.10 $3.00 $3.10 $3.10 2,100
2022-02-23 $3.34 $3.34 $3.34 $3.34 $3.34 16
2022-02-22 $3.34 $3.34 $3.34 $3.34 $3.34 1,000
2022-02-18 $3.34 $3.34 $3.34 $3.34 $3.34 0
2022-02-17 $3.34 $3.34 $3.34 $3.34 $3.34 0
2022-02-16 $3.34 $3.34 $3.34 $3.34 $3.34 1,000
2022-02-15 $3.23 $3.23 $3.23 $3.23 $3.23 0
2022-02-14 $3.23 $3.23 $3.23 $3.23 $3.23 700
2022-02-11 $3.26 $3.26 $3.26 $3.26 $3.26 0
2022-02-10 $3.26 $3.26 $3.26 $3.26 $3.26 0
2022-02-09 $3.26 $3.26 $3.26 $3.26 $3.26 920
2022-02-08 $3.25 $3.25 $3.25 $3.25 $3.25 0
2022-02-07 $3.25 $3.25 $3.25 $3.25 $3.25 0
2022-02-04 $3.25 $3.25 $3.25 $3.25 $3.25 15
2022-02-03 $3.25 $3.25 $3.25 $3.25 $3.25 100
2022-02-02 $3.23 $3.23 $3.23 $3.23 $3.23 0
2022-02-01 $3.23 $3.23 $3.23 $3.23 $3.23 0
2022-01-31 $3.23 $3.23 $3.23 $3.23 $3.23 220
2022-01-28 $3.19 $3.19 $3.19 $3.19 $3.19 259
2022-01-27 $3.57 $3.57 $3.57 $3.57 $3.57 48
2022-01-26 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-01-25 $3.57 $3.57 $3.57 $3.57 $3.57 30
2022-01-24 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-01-21 $3.57 $3.57 $3.57 $3.57 $3.57 5
2022-01-20 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-01-19 $3.45 $3.45 $3.45 $3.45 $3.45 33
2022-01-18 $3.45 $3.45 $3.45 $3.45 $3.45 0
2022-01-14 $3.45 $3.45 $3.45 $3.45 $3.45 33
2022-01-13 $3.57 $3.58 $3.45 $3.45 $3.45 703
2022-01-12 $3.19 $3.19 $3.19 $3.19 $3.19 0
2022-01-11 $3.19 $3.19 $3.19 $3.19 $3.19 10
2022-01-10 $3.19 $3.19 $3.19 $3.19 $3.19 22
2022-01-07 $3.19 $3.19 $3.19 $3.19 $3.19 0
2022-01-06 $3.19 $3.19 $3.19 $3.19 $3.19 1,310
2022-01-05 $3.23 $3.23 $3.23 $3.23 $3.23 222
2022-01-04 $3.34 $3.34 $3.34 $3.34 $3.34 300
2022-01-03 $3.59 $3.59 $3.59 $3.59 $3.59 0
2021-12-31 $3.60 $3.66 $3.45 $3.59 $3.59 3,243
2021-12-30 $3.50 $3.64 $3.45 $3.45 $3.45 5,581
2021-12-29 $3.46 $3.50 $3.45 $3.45 $3.45 8,600
2021-12-28 $3.55 $3.58 $3.55 $3.55 $3.55 17,921
2021-12-27 $3.60 $3.65 $3.55 $3.55 $3.55 1,771
2021-12-23 $3.62 $3.62 $3.62 $3.62 $3.62 0
2021-12-22 $3.60 $3.62 $3.55 $3.62 $3.62 40,100
2021-12-21 $3.73 $3.78 $3.57 $3.57 $3.57 26,450
2021-12-20 $3.55 $3.65 $3.55 $3.55 $3.55 51,053
2021-12-17 $3.65 $3.65 $3.65 $3.65 $3.65 475
2021-12-16 $3.83 $3.83 $3.66 $3.66 $3.66 2,700
2021-12-15 $3.80 $3.80 $3.80 $3.80 $3.80 0
2021-12-14 $3.80 $3.80 $3.80 $3.80 $3.80 300
2021-12-13 $3.86 $3.99 $3.86 $3.86 $3.86 650
2021-12-10 $3.60 $3.85 $3.60 $3.85 $3.85 3,500
2021-12-09 $3.85 $3.89 $3.80 $3.80 $3.80 6,129
2021-12-08 $3.64 $3.64 $3.63 $3.63 $3.63 960
2021-12-07 $3.75 $3.76 $3.65 $3.76 $3.76 1,750
2021-12-06 $3.45 $3.56 $3.45 $3.56 $3.56 2,700
2021-12-03 $3.50 $3.50 $3.50 $3.50 $3.50 310
2021-12-02 $3.50 $3.50 $3.50 $3.50 $3.50 590
2021-12-01 $3.50 $3.61 $3.50 $3.61 $3.61 460
2021-11-30 $3.86 $3.86 $3.86 $3.86 $3.86 641
2021-11-29 $3.85 $3.86 $3.80 $3.80 $3.80 1,652
2021-11-26 $3.85 $3.85 $3.85 $3.85 $3.85 1,864
2021-11-24 $4.37 $4.37 $4.37 $4.37 $4.37 20
2021-11-23 $4.37 $4.37 $4.37 $4.37 $4.37 56
2021-11-22 $4.37 $4.37 $4.37 $4.37 $4.37 0
2021-11-19 $4.37 $4.37 $4.37 $4.37 $4.37 200
2021-11-18 $4.20 $4.20 $4.20 $4.20 $4.20 600
2021-11-17 $4.34 $4.34 $4.34 $4.34 $4.34 1,090
2021-11-16 $4.37 $4.39 $4.37 $4.37 $4.37 1,153
2021-11-15 $4.55 $4.55 $4.55 $4.55 $4.55 0
2021-11-12 $4.59 $4.59 $4.50 $4.55 $4.55 2,380
2021-11-11 $4.34 $4.50 $4.34 $4.50 $4.50 1,329
2021-11-10 $4.09 $4.29 $4.09 $4.29 $4.29 5,453
2021-11-09 $3.85 $3.94 $3.85 $3.94 $3.94 1,650
2021-11-08 $3.84 $3.91 $3.82 $3.82 $3.82 599
2021-11-05 $3.98 $3.98 $3.98 $3.98 $3.98 2,570
2021-11-04 $3.96 $4.09 $3.96 $4.09 $4.09 740
2021-11-03 $3.99 $4.03 $3.99 $4.03 $4.03 776
2021-11-02 $4.09 $4.37 $4.09 $4.14 $4.14 2,525
2021-11-01 $4.51 $4.51 $4.40 $4.40 $4.40 4,853
2021-10-29 $5.50 $5.51 $4.79 $5.00 $5.00 3,916
2021-10-28 $5.88 $5.88 $5.64 $5.65 $5.65 86,846
2021-10-27 $6.55 $6.55 $6.55 $6.55 $6.55 100
2021-10-26 $6.46 $6.56 $6.35 $6.55 $6.55 989
2021-10-25 $6.85 $6.85 $6.85 $6.85 $6.85 2,094
2021-10-22 $6.90 $6.90 $6.90 $6.90 $6.90 500
2021-10-21 $6.84 $6.84 $6.84 $6.84 $6.84 185
2021-10-20 $6.83 $7.03 $6.83 $6.83 $6.83 15,229
2021-10-19 $6.84 $6.84 $6.84 $6.84 $6.84 187
2021-10-18 $6.70 $6.70 $6.70 $6.70 $6.70 191
2021-10-15 $6.56 $6.56 $6.56 $6.56 $6.56 0
2021-10-14 $6.56 $6.56 $6.56 $6.56 $6.56 100
2021-10-13 $6.56 $6.65 $6.56 $6.65 $6.65 1,200
2021-10-12 $6.69 $6.69 $6.69 $6.69 $6.69 0
2021-10-11 $6.47 $6.69 $6.47 $6.69 $6.69 539
2021-10-08 $6.45 $6.47 $6.45 $6.47 $6.47 500
2021-10-07 $6.25 $6.34 $6.25 $6.34 $6.34 740
2021-10-06 $5.83 $6.22 $5.83 $6.22 $6.22 269
2021-10-05 $6.21 $6.25 $6.01 $6.25 $6.25 1,069
2021-10-04 $6.14 $6.34 $6.09 $6.18 $6.18 12,691
2021-10-01 $6.23 $6.30 $6.23 $6.30 $6.30 333
2021-09-30 $6.28 $6.28 $6.28 $6.28 $6.28 778
2021-09-29 $6.50 $6.50 $6.42 $6.42 $6.42 6,602
2021-09-28 $6.50 $6.50 $6.49 $6.49 $6.49 1,369
2021-09-27 $6.85 $6.85 $6.85 $6.85 $6.85 181
2021-09-24 $6.85 $6.85 $6.85 $6.85 $6.85 0
2021-09-23 $6.85 $6.85 $6.85 $6.85 $6.85 228
2021-09-22 $6.71 $6.71 $6.71 $6.71 $6.71 0
2021-09-21 $6.51 $6.71 $6.51 $6.71 $6.71 1,100
2021-09-20 $6.67 $6.80 $6.60 $6.60 $6.60 24,000
2021-09-17 $6.63 $6.80 $6.63 $6.80 $6.80 320
2021-09-16 $6.78 $6.78 $6.75 $6.75 $6.75 2,389
2021-09-15 $6.72 $7.01 $6.72 $6.89 $6.89 2,850
2021-09-14 $7.01 $7.01 $7.01 $7.01 $7.01 838
2021-09-13 $7.15 $7.15 $7.09 $7.09 $7.09 5,475
2021-09-10 $7.19 $7.19 $7.15 $7.15 $7.15 1,643
2021-09-09 $7.30 $7.30 $7.30 $7.30 $7.30 50
2021-09-08 $7.30 $7.30 $7.30 $7.30 $7.30 962
2021-09-07 $7.50 $7.50 $7.29 $7.29 $7.29 1,251
2021-09-03 $7.45 $7.45 $7.45 $7.45 $7.45 88,157
2021-09-02 $7.66 $7.66 $7.66 $7.66 $7.66 230
2021-09-01 $7.34 $7.34 $7.34 $7.34 $7.34 105
2021-08-31 $7.21 $7.34 $7.09 $7.34 $7.34 1,876
2021-08-30 $6.94 $7.21 $6.94 $7.21 $7.21 2,090
2021-08-27 $6.75 $6.92 $6.75 $6.75 $6.75 6,200
2021-08-26 $7.23 $7.23 $6.97 $7.01 $7.01 8,187
2021-08-25 $7.92 $7.92 $7.92 $7.92 $7.92 0
2021-08-24 $7.92 $7.92 $7.92 $7.92 $7.92 250
2021-08-23 $8.05 $8.05 $7.77 $7.90 $7.90 37,802
2021-08-20 $7.77 $7.77 $7.50 $7.65 $7.65 6,631
2021-08-19 $8.44 $9.01 $8.44 $8.56 $8.56 12,598
2021-08-18 $9.05 $9.15 $9.05 $9.15 $9.15 2,600
2021-08-17 $9.21 $9.21 $8.90 $8.95 $8.95 1,255
2021-08-16 $9.06 $9.12 $8.79 $8.83 $8.83 9,717
2021-08-13 $9.15 $9.20 $9.00 $9.10 $9.10 1,637
2021-08-12 $9.03 $9.03 $9.03 $9.03 $9.03 927
2021-08-11 $9.90 $9.90 $9.50 $9.50 $9.50 4,300
2021-08-10 $9.64 $9.79 $9.37 $9.57 $9.57 10,737
2021-08-09 $9.01 $9.15 $9.01 $9.15 $9.15 1,400
2021-08-06 $9.50 $9.50 $9.30 $9.50 $9.50 650
2021-08-05 $9.36 $9.75 $9.36 $9.75 $9.75 865
2021-08-04 $9.65 $10.05 $9.65 $9.85 $9.85 1,445
2021-08-03 $9.40 $9.40 $9.39 $9.39 $9.39 397
2021-08-02 $9.30 $9.40 $9.30 $9.35 $9.35 2,470
2021-07-30 $9.05 $9.17 $8.97 $9.17 $9.17 920
2021-07-29 $9.31 $9.50 $9.31 $9.49 $9.49 500
2021-07-28 $9.04 $9.04 $8.82 $8.88 $8.88 715
2021-07-27 $8.75 $8.75 $8.36 $8.36 $8.36 2,709
2021-07-26 $8.97 $8.97 $8.90 $8.90 $8.90 5,088
2021-07-23 $8.86 $9.03 $8.86 $9.03 $9.03 628
2021-07-22 $9.32 $9.52 $9.32 $9.52 $9.52 609
2021-07-21 $10.10 $10.11 $10.00 $10.11 $10.11 1,391
2021-07-20 $10.40 $10.40 $10.35 $10.35 $10.35 1,271
2021-07-19 $10.50 $10.70 $10.50 $10.70 $10.70 1,055
2021-07-16 $10.53 $10.81 $10.53 $10.81 $10.81 300
2021-07-15 $10.78 $10.98 $10.78 $10.97 $10.97 2,622
2021-07-14 $10.78 $10.78 $10.78 $10.78 $10.78 185
2021-07-13 $10.65 $10.78 $10.65 $10.78 $10.78 314
2021-07-12 $10.83 $11.03 $10.83 $11.03 $11.03 600
2021-07-09 $10.59 $10.59 $10.59 $10.59 $10.59 210
2021-07-08 $10.30 $10.70 $10.25 $10.70 $10.70 2,595
2021-07-07 $10.74 $10.74 $10.74 $10.74 $10.74 444
2021-07-06 $11.43 $11.43 $11.22 $11.22 $11.22 1,435
2021-07-02 $12.15 $12.15 $11.96 $11.96 $11.96 1,761
2021-07-01 $12.38 $12.38 $12.38 $12.38 $12.38 90
2021-06-30 $12.47 $12.50 $12.38 $12.38 $12.38 3,851
2021-06-29 $12.60 $12.60 $12.27 $12.47 $12.47 2,915
2021-06-28 $12.38 $12.50 $12.38 $12.50 $12.50 270
2021-06-25 $12.74 $12.74 $12.54 $12.54 $12.54 650
2021-06-24 $11.73 $12.14 $11.73 $12.14 $12.14 1,289
2021-06-23 $11.51 $11.94 $11.51 $11.62 $11.62 2,735
2021-06-22 $11.59 $11.59 $11.59 $11.59 $11.59 100
2021-06-21 $10.88 $10.88 $10.88 $10.88 $10.88 0
2021-06-18 $10.86 $11.06 $10.86 $10.88 $10.88 1,096
2021-06-17 $10.89 $10.95 $10.89 $10.95 $10.95 1,002
2021-06-16 $10.98 $11.18 $10.98 $11.18 $11.18 3,975
2021-06-15 $11.42 $11.42 $11.42 $11.42 $11.42 75
2021-06-14 $11.42 $11.42 $11.42 $11.42 $11.42 229
2021-06-11 $11.12 $11.15 $11.12 $11.15 $11.15 650
2021-06-10 $11.22 $11.40 $11.22 $11.30 $11.30 450
2021-06-09 $11.22 $11.22 $11.22 $11.22 $11.22 0
2021-06-08 $11.22 $11.22 $11.22 $11.22 $11.22 4,810
2021-06-07 $11.80 $11.80 $10.00 $10.80 $10.80 1,423
2021-06-04 $11.40 $11.60 $11.40 $11.48 $11.48 2,276
2021-06-03 $11.88 $11.88 $11.88 $11.88 $11.88 125
2021-06-02 $11.88 $11.88 $11.88 $11.88 $11.88 334
2021-06-01 $11.50 $11.50 $11.50 $11.50 $11.50 4,484
2021-05-28 $11.36 $11.36 $11.16 $11.16 $11.16 2,555
2021-05-27 $11.36 $11.36 $11.36 $11.36 $11.36 177
2021-05-26 $11.15 $11.37 $11.15 $11.37 $11.37 1,042
2021-05-25 $11.23 $11.23 $11.22 $11.22 $11.22 1,206
2021-05-24 $11.50 $11.50 $11.50 $11.50 $11.50 45
2021-05-21 $11.19 $11.50 $11.19 $11.50 $11.50 1,365
2021-05-20 $10.82 $11.10 $10.82 $11.10 $11.10 1,050
2021-05-19 $11.50 $11.50 $11.50 $11.50 $11.50 0
2021-05-18 $11.50 $11.50 $11.50 $11.50 $11.50 0
2021-05-17 $11.12 $11.50 $11.12 $11.50 $11.50 2,310
2021-05-14 $11.10 $11.23 $10.95 $10.95 $10.95 1,466
2021-05-13 $10.97 $10.97 $10.87 $10.87 $10.87 2,140
2021-05-12 $10.79 $10.95 $10.79 $10.80 $10.80 3,514
2021-05-11 $10.72 $10.80 $10.72 $10.72 $10.72 2,740
2021-05-10 $10.72 $11.11 $10.72 $11.11 $11.11 635
2021-05-07 $10.91 $10.91 $10.91 $10.91 $10.91 281
2021-05-06 $11.00 $11.25 $10.70 $10.70 $10.70 999
2021-05-05 $11.01 $11.01 $10.15 $10.50 $10.50 1,018
2021-05-04 $10.15 $11.00 $10.15 $11.00 $11.00 1,166
2021-05-03 $11.51 $11.60 $10.02 $10.02 $10.02 1,948
2021-04-30 $11.75 $11.75 $11.50 $11.50 $11.50 982
2021-04-29 $12.13 $12.13 $10.00 $10.00 $10.00 2,839
2021-04-28 $12.25 $12.25 $11.91 $11.91 $11.91 1,246
2021-04-27 $12.59 $12.59 $12.59 $12.59 $12.59 413
2021-04-26 $12.50 $12.50 $12.30 $12.30 $12.30 493
2021-04-23 $12.50 $12.60 $12.20 $12.20 $12.20 1,512
2021-04-22 $12.05 $12.10 $11.91 $12.10 $12.10 1,710
2021-04-21 $12.10 $12.10 $11.92 $12.06 $12.06 20,765
2021-04-20 $12.00 $12.20 $11.88 $12.20 $12.20 728
2021-04-19 $12.20 $12.60 $12.01 $12.01 $12.01 1,540
2021-04-16 $12.20 $12.20 $12.20 $12.20 $12.20 1,975
2021-04-15 $11.96 $12.60 $11.96 $12.20 $12.20 2,988
2021-04-14 $12.50 $12.50 $12.50 $12.50 $12.50 313
2021-04-13 $12.38 $12.50 $12.38 $12.50 $12.50 821
2021-04-12 $12.20 $12.50 $12.20 $12.20 $12.20 2,967
2021-04-09 $13.50 $13.50 $13.50 $13.50 $13.50 371
2021-04-08 $12.33 $13.00 $12.29 $13.00 $13.00 1,212
2021-04-07 $12.25 $12.28 $12.20 $12.28 $12.28 2,540
2021-04-06 $12.10 $12.10 $12.00 $12.00 $12.00 311
2021-04-05 $13.25 $13.25 $11.80 $11.80 $11.80 2,942
2021-04-01 $13.58 $13.58 $13.06 $13.06 $13.06 984
2021-03-31 $12.80 $13.03 $12.28 $13.03 $13.03 1,201
2021-03-30 $12.10 $13.25 $11.20 $13.05 $13.05 4,476
2021-03-29 $12.00 $12.00 $12.00 $12.00 $12.00 53
2021-03-26 $12.35 $12.35 $11.50 $12.00 $12.00 3,281
2021-03-25 $12.00 $12.55 $12.00 $12.35 $12.35 2,922
2021-03-24 $12.75 $12.75 $12.00 $12.00 $12.00 1,527
2021-03-23 $13.05 $13.10 $13.05 $13.10 $13.10 1,250
2021-03-22 $15.00 $15.00 $12.40 $13.05 $13.05 3,192
2021-03-19 $12.80 $15.00 $12.70 $12.70 $12.70 2,084
2021-03-18 $11.85 $11.85 $11.85 $11.85 $11.85 161
2021-03-17 $11.70 $13.05 $11.70 $13.05 $13.05 1,232
2021-03-16 $13.25 $15.00 $13.00 $13.00 $13.00 30,190
2021-03-15 $12.50 $13.00 $11.80 $13.00 $13.00 3,623
2021-03-12 $12.85 $15.00 $11.25 $12.75 $12.75 13,734
2021-03-11 $12.85 $12.90 $12.85 $12.85 $12.85 5,472
2021-03-10 $12.50 $16.00 $11.25 $11.25 $11.25 1,535
2021-03-09 $13.00 $13.00 $12.50 $12.87 $12.87 12,381
2021-03-08 $12.88 $13.00 $11.20 $11.61 $11.61 11,333
2021-03-05 $13.00 $13.00 $12.00 $12.90 $12.90 10,581
2021-03-04 $13.50 $16.00 $12.00 $12.30 $12.30 15,061
2021-03-03 $16.50 $16.50 $13.50 $14.00 $14.00 4,562
2021-03-02 $13.25 $16.00 $13.25 $14.00 $14.00 6,240
2021-03-01 $15.00 $15.00 $13.81 $14.70 $14.70 2,669
2021-02-26 $15.00 $15.25 $13.75 $14.00 $14.00 2,794
2021-02-25 $15.25 $15.25 $14.00 $15.10 $15.10 5,932
2021-02-24 $14.50 $17.00 $14.50 $15.10 $15.10 5,932
2021-02-23 $14.00 $16.00 $10.88 $15.90 $15.90 19,108
2021-02-22 $17.00 $17.00 $15.00 $15.49 $15.49 47,837
2021-02-19 $17.60 $17.60 $16.55 $17.12 $17.12 61,933
2021-02-18 $18.00 $18.00 $17.00 $17.50 $17.50 17,727
2021-02-17 $18.75 $19.90 $17.00 $18.27 $18.27 48,242
2021-02-16 $18.56 $23.00 $18.00 $18.75 $18.75 124,902
2021-02-12 $17.50 $18.70 $16.50 $18.57 $18.57 80,794
2021-02-11 $17.00 $19.00 $16.00 $17.34 $17.34 32,269
2021-02-10 $13.60 $13.60 $13.60 $13.60 $13.60 981
2021-02-09 $13.60 $13.60 $13.60 $13.60 $13.60 981
2021-02-08 $13.10 $13.50 $13.10 $13.50 $13.50 937
2021-02-05 $14.00 $14.00 $13.75 $13.75 $13.75 500
2021-02-04 $14.50 $14.50 $14.00 $14.00 $14.00 1,431
2021-02-03 $12.50 $12.50 $12.50 $12.50 $12.50 266
2021-02-02 $12.90 $12.90 $12.90 $12.90 $12.90 307
2021-02-01 $11.08 $11.08 $11.08 $11.08 $11.08 40
2021-01-29 $12.55 $12.85 $11.08 $11.08 $11.08 2,401
2021-01-28 $12.30 $12.85 $12.30 $12.85 $12.85 1,944
2021-01-27 $9.00 $13.00 $9.00 $12.20 $12.20 1,135
2021-01-26 $13.25 $13.25 $9.00 $12.05 $12.05 5,004
2021-01-25 $13.00 $13.00 $13.00 $13.00 $13.00 3,200
2021-01-22 $12.14 $12.14 $12.14 $12.14 $12.14 89
2021-01-21 $10.60 $12.14 $10.60 $12.14 $12.14 1,260
2021-01-20 $10.50 $10.50 $10.50 $10.50 $10.50 586
2021-01-19 $9.00 $10.50 $9.00 $10.50 $10.50 1,091
2021-01-15 $10.60 $10.60 $10.60 $10.60 $10.60 351
2021-01-14 $10.50 $10.88 $10.50 $10.88 $10.88 2,584
2021-01-13 $11.00 $11.01 $10.75 $10.75 $10.75 8,600
2021-01-12 $11.30 $11.30 $11.20 $11.20 $11.20 674
2021-01-11 $11.15 $11.25 $11.15 $11.25 $11.25 1,370
2021-01-08 $11.35 $11.35 $11.28 $11.28 $11.28 1,249
2021-01-07 $11.90 $11.90 $11.90 $11.90 $11.90 1,500
2021-01-06 $11.90 $11.90 $11.90 $11.90 $11.90 109
2021-01-05 $11.25 $11.85 $11.25 $11.85 $11.85 1,315
2021-01-04 $11.85 $11.85 $11.85 $11.85 $11.85 1,068
2020-12-31 $12.05 $12.05 $12.05 $12.05 $12.05 75
2020-12-30 $12.15 $12.25 $12.02 $12.05 $12.05 1,893
2020-12-29 $10.50 $12.00 $10.50 $11.78 $11.78 7,918
2020-12-28 $12.00 $12.00 $11.00 $11.00 $11.00 1,342
2020-12-24 $11.80 $11.80 $11.80 $11.80 $11.80 100
2020-12-23 $11.50 $11.99 $11.27 $11.80 $11.80 2,477
2020-12-22 $11.90 $11.90 $11.50 $11.50 $11.50 35,086
2020-12-21 $11.80 $12.00 $11.79 $11.90 $11.90 1,375
2020-12-18 $11.50 $11.50 $11.50 $11.50 $11.50 95
2020-12-17 $12.00 $12.00 $11.50 $11.50 $11.50 6,693
2020-12-16 $11.50 $12.00 $11.50 $12.00 $12.00 2,264
2020-12-15 $11.45 $11.60 $10.99 $10.99 $10.99 1,200
2020-12-14 $11.00 $11.59 $11.00 $11.59 $11.59 34,157
2020-12-11 $11.55 $11.55 $11.00 $11.00 $11.00 2,172
2020-12-10 $11.55 $11.85 $11.25 $11.55 $11.55 4,434
2020-12-09 $12.50 $14.21 $11.80 $12.16 $12.16 4,337
2020-12-08 $12.00 $12.00 $11.76 $11.76 $11.76 641
2020-12-07 $12.00 $12.50 $12.00 $12.10 $12.10 7,006
2020-12-04 $12.50 $12.50 $12.25 $12.25 $12.25 800
2020-12-03 $12.30 $12.50 $12.30 $12.50 $12.50 1,568
2020-12-02 $12.20 $12.20 $12.00 $12.00 $12.00 10,113
2020-12-01 $13.00 $13.00 $12.40 $12.60 $12.60 3,884
2020-11-30 $12.34 $12.34 $12.34 $12.34 $12.34 3,157
2020-11-27 $11.75 $12.20 $11.75 $12.20 $12.20 2,710
2020-11-25 $11.89 $11.89 $11.89 $11.89 $11.89 540
2020-11-24 $12.75 $12.75 $12.75 $12.75 $12.75 86,667
2020-11-23 $14.21 $14.24 $14.21 $14.24 $14.24 2,044
2020-11-20 $14.01 $14.01 $14.01 $14.01 $14.01 63
2020-11-19 $14.01 $14.01 $14.01 $14.01 $14.01 1,852
2020-11-18 $13.56 $13.60 $13.00 $13.00 $13.00 3,480
2020-11-17 $13.56 $13.56 $13.55 $13.56 $13.56 473
2020-11-16 $12.50 $12.50 $12.50 $12.50 $12.50 51
2020-11-13 $12.50 $12.50 $12.50 $12.50 $12.50 40
2020-11-12 $12.50 $12.50 $12.50 $12.50 $12.50 226
2020-11-11 $13.50 $13.50 $13.50 $13.50 $13.50 0
2020-11-10 $13.50 $13.50 $13.50 $13.50 $13.50 61
2020-11-09 $13.50 $13.50 $13.50 $13.50 $13.50 1,800
2020-11-06 $13.45 $13.50 $13.45 $13.50 $13.50 1,481
2020-11-05 $12.75 $12.75 $12.75 $12.75 $12.75 41
2020-11-04 $12.75 $12.75 $12.75 $12.75 $12.75 103
2020-11-03 $12.75 $12.75 $12.75 $12.75 $12.75 0
2020-11-02 $13.10 $13.10 $12.75 $12.75 $12.75 1,128
2020-10-30 $13.05 $13.05 $13.05 $13.05 $13.05 198
2020-10-29 $12.80 $12.80 $12.75 $12.75 $12.75 1,822
2020-10-28 $13.00 $13.00 $13.00 $13.00 $13.00 263
2020-10-27 $12.75 $12.75 $12.75 $12.75 $12.75 357
2020-10-26 $13.42 $13.42 $13.42 $13.42 $13.42 0
2020-10-23 $13.42 $13.42 $13.42 $13.42 $13.42 298
2020-10-22 $13.42 $13.42 $13.42 $13.42 $13.42 3,450
2020-10-21 $14.00 $14.00 $14.00 $14.00 $14.00 302
2020-10-20 $13.00 $13.00 $13.00 $13.00 $13.00 191
2020-10-19 $12.70 $12.70 $12.70 $12.70 $12.70 0
2020-10-16 $12.70 $12.70 $12.70 $12.70 $12.70 186
2020-10-15 $10.50 $10.50 $10.50 $10.50 $10.50 0
2020-10-14 $10.50 $10.50 $10.50 $10.50 $10.50 200
2020-10-13 $10.50 $10.50 $10.50 $10.50 $10.50 17
2020-10-12 $10.50 $10.50 $10.50 $10.50 $10.50 54
2020-10-09 $12.60 $12.60 $10.50 $10.50 $10.50 1,519
2020-10-08 $12.89 $12.89 $12.89 $12.89 $12.89 633
2020-10-07 $12.61 $12.61 $12.61 $12.61 $12.61 103
2020-10-06 $12.61 $12.61 $12.60 $12.61 $12.61 1,100
2020-10-05 $12.61 $12.61 $12.61 $12.61 $12.61 34
2020-10-02 $12.65 $12.65 $12.61 $12.61 $12.61 310
2020-10-01 $13.25 $13.50 $12.65 $13.50 $13.50 5,708
2020-09-30 $13.25 $13.25 $13.25 $13.25 $13.25 100
2020-09-29 $13.50 $13.75 $13.50 $13.75 $13.75 7,958
2020-09-28 $12.70 $13.95 $12.70 $13.95 $13.95 414
2020-09-25 $14.00 $14.00 $12.61 $13.25 $13.25 346
2020-09-24 $13.95 $13.95 $13.95 $13.95 $13.95 772
2020-09-23 $14.20 $14.20 $14.00 $14.00 $14.00 1,108
2020-09-22 $14.50 $14.50 $14.50 $14.50 $14.50 3
2020-09-21 $14.50 $14.50 $14.50 $14.50 $14.50 237
2020-09-18 $13.75 $14.50 $13.75 $14.50 $14.50 8,634
2020-09-17 $14.51 $14.51 $14.51 $14.51 $14.51 196
2020-09-16 $14.51 $14.51 $14.51 $14.51 $14.51 27
2020-09-15 $14.51 $14.51 $14.51 $14.51 $14.51 6,600
2020-09-14 $14.05 $14.05 $14.05 $14.05 $14.05 145
2020-09-11 $14.35 $14.48 $14.35 $14.48 $14.48 1,903
2020-09-10 $14.27 $14.27 $14.27 $14.27 $14.27 2,280
2020-09-09 $11.20 $11.20 $11.20 $11.20 $11.20 300
2020-09-08 $14.20 $14.20 $14.20 $14.20 $14.20 252
2020-09-04 $14.00 $14.69 $14.00 $14.39 $14.39 2,341
2020-09-03 $15.01 $15.01 $15.01 $15.01 $15.01 262
2020-09-02 $15.30 $15.30 $15.30 $15.30 $15.30 415
2020-09-01 $14.92 $14.92 $14.92 $14.92 $14.92 220
2020-08-31 $14.95 $15.00 $14.88 $15.00 $15.00 9,046
2020-08-28 $14.70 $14.95 $14.50 $14.95 $14.95 45,531
2020-08-27 $13.80 $13.80 $13.80 $13.80 $13.80 0
2020-08-26 $13.80 $13.80 $13.80 $13.80 $13.80 20,000
2020-08-25 $13.80 $13.80 $13.80 $13.80 $13.80 5,100
2020-08-24 $12.30 $13.55 $12.30 $13.55 $13.55 2,961
2020-08-21 $14.38 $14.38 $14.38 $14.38 $14.38 175
2020-08-20 $15.25 $15.25 $15.25 $15.25 $15.25 0
2020-08-19 $15.25 $15.25 $15.25 $15.25 $15.25 9
2020-08-18 $15.25 $15.25 $15.25 $15.25 $15.25 0
2020-08-17 $15.20 $15.30 $15.20 $15.25 $15.25 2,655
2020-08-14 $15.11 $15.11 $15.11 $15.11 $15.11 600
2020-08-13 $16.50 $16.50 $16.50 $16.50 $16.50 4
2020-08-12 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-08-11 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-08-10 $16.50 $16.50 $16.50 $16.50 $16.50 1
2020-08-07 $16.50 $16.50 $16.50 $16.50 $16.50 500
2020-08-06 $15.00 $15.00 $15.00 $15.00 $15.00 3
2020-08-05 $15.00 $15.00 $15.00 $15.00 $15.00 130
2020-08-04 $15.30 $15.30 $15.30 $15.30 $15.30 0
2020-08-03 $15.30 $15.30 $15.30 $15.30 $15.30 2
2020-07-31 $15.30 $15.30 $15.30 $15.30 $15.30 0
2020-07-30 $15.30 $15.30 $15.30 $15.30 $15.30 0
2020-07-29 $15.30 $15.30 $15.30 $15.30 $15.30 2,000
2020-07-28 $15.30 $15.30 $15.30 $15.30 $15.30 0
2020-07-27 $15.30 $15.30 $15.30 $15.30 $15.30 0
2020-07-24 $15.40 $15.40 $15.30 $15.30 $15.30 543
2020-07-23 $16.50 $16.50 $16.50 $16.50 $16.50 1
2020-07-22 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-07-21 $16.50 $16.50 $16.50 $16.50 $16.50 120
2020-07-20 $14.80 $14.80 $14.80 $14.80 $14.80 20
2020-07-17 $14.80 $14.80 $14.80 $14.80 $14.80 970
2020-07-16 $14.75 $14.75 $14.75 $14.75 $14.75 1,000
2020-07-15 $15.75 $15.75 $15.75 $15.75 $15.75 10
2020-07-14 $18.00 $18.00 $15.75 $15.75 $15.75 280
2020-07-13 $16.45 $16.45 $16.45 $16.45 $16.45 720
2020-07-10 $15.50 $15.50 $15.50 $15.50 $15.50 10
2020-07-08 $15.50 $15.50 $15.50 $15.50 $15.50 10
2020-07-06 $15.50 $15.50 $15.50 $15.50 $15.50 1,000
2020-07-01 $15.50 $15.50 $15.50 $15.50 $15.50 500
2020-06-29 $14.40 $14.40 $14.40 $14.40 $14.40 5
2020-06-23 $14.40 $14.40 $14.40 $14.40 $14.40 1,707
2020-06-19 $14.35 $14.35 $14.35 $14.35 $14.35 800
2020-06-18 $14.35 $14.35 $14.35 $14.35 $14.35 300
2020-06-17 $12.95 $12.95 $12.95 $12.95 $12.95 18
2020-06-11 $12.95 $12.95 $12.95 $12.95 $12.95 22,000
2020-06-08 $13.25 $13.25 $13.25 $13.25 $13.25 22,050
2020-06-03 $13.55 $13.55 $13.55 $13.55 $13.55 7
2020-06-02 $14.06 $14.06 $13.55 $13.55 $13.55 20,100
2020-06-01 $13.40 $13.85 $13.40 $13.85 $13.85 1,118
2020-05-29 $12.70 $12.70 $12.70 $12.70 $12.70 500
2020-05-28 $12.60 $12.60 $12.60 $12.60 $12.60 100
2020-05-27 $13.00 $13.00 $13.00 $13.00 $13.00 1,000
2020-05-26 $13.00 $13.00 $13.00 $13.00 $13.00 660
2020-05-21 $13.75 $13.75 $13.75 $13.75 $13.75 200
2020-05-19 $13.75 $13.75 $13.75 $13.75 $13.75 50
2020-05-18 $13.60 $13.75 $13.60 $13.75 $13.75 800
2020-05-11 $13.90 $13.90 $13.90 $13.90 $13.90 50
2020-05-08 $13.90 $13.90 $13.90 $13.90 $13.90 899
2020-05-07 $13.90 $13.90 $13.90 $13.90 $13.90 1
2020-05-06 $13.90 $13.90 $13.90 $13.90 $13.90 15
2020-05-05 $13.90 $13.90 $13.90 $13.90 $13.90 233
2020-05-04 $13.90 $13.90 $13.90 $13.90 $13.90 2
2020-05-01 $13.90 $13.90 $13.90 $13.90 $13.90 380
2020-04-30 $13.50 $13.50 $13.50 $13.50 $13.50 392
2020-04-17 $12.50 $12.50 $12.50 $12.50 $12.50 1,000
2020-04-16 $12.60 $12.60 $12.60 $12.60 $12.60 500
2020-04-15 $12.11 $12.11 $12.11 $12.11 $12.11 200
2020-04-14 $11.80 $12.00 $11.80 $12.00 $12.00 2,850
2020-04-13 $11.20 $11.20 $11.20 $11.20 $11.20 75
2020-04-09 $11.20 $11.20 $11.20 $11.20 $11.20 500
2020-04-08 $10.85 $10.85 $10.85 $10.85 $10.85 100
2020-04-06 $11.34 $11.34 $11.34 $11.34 $11.34 0
2020-04-03 $10.60 $10.60 $10.34 $10.60 $10.60 1,132
2020-04-01 $9.75 $9.80 $9.60 $9.70 $9.70 3,135
2020-03-31 $9.48 $9.48 $9.48 $9.48 $9.48 2,515
2020-03-30 $9.30 $9.30 $9.20 $9.30 $9.30 23,829
2020-03-27 $9.20 $9.50 $9.20 $9.20 $9.20 9,803
2020-03-23 $9.20 $9.20 $9.20 $9.20 $9.20 20
2020-03-20 $9.20 $9.20 $9.20 $9.20 $9.20 10
2020-03-13 $9.20 $9.20 $9.20 $9.20 $9.20 200
2020-03-10 $9.50 $9.50 $9.50 $9.50 $9.50 100
2020-03-09 $10.00 $10.00 $10.00 $10.00 $10.00 30
2020-03-05 $10.00 $10.00 $10.00 $10.00 $10.00 200
2020-02-26 $10.10 $10.10 $10.10 $10.10 $10.10 30
2020-02-24 $10.10 $10.10 $10.10 $10.10 $10.10 40
2020-02-20 $10.10 $10.10 $10.10 $10.10 $10.10 107
2020-02-19 $10.20 $10.20 $10.20 $10.20 $10.20 1,123
2020-02-18 $10.22 $10.22 $10.22 $10.22 $10.22 500
2020-02-12 $9.35 $9.35 $9.35 $9.35 $9.35 100
2020-01-10 $7.58 $7.58 $7.58 $7.58 $7.58 1,000
2019-12-05 $3.90 $3.90 $3.90 $3.90 $3.90 17,000
2019-10-14 $3.90 $3.90 $3.90 $3.90 $3.90 393,781
2019-10-09 $3.90 $3.90 $3.90 $3.90 $3.90 766,500
2019-10-08 $3.90 $3.90 $3.90 $3.90 $3.90 385,500
2019-10-04 $3.90 $3.90 $3.90 $3.90 $3.90 348,000
2019-09-19 $3.90 $3.90 $3.90 $3.90 $3.90 259
2019-08-02 $3.90 $3.90 $3.90 $3.90 $3.90 1,666
2019-07-26 $3.90 $3.90 $3.90 $3.90 $3.90 598
2019-07-25 $3.90 $3.90 $3.90 $3.90 $3.90 1,597
2019-07-11 $3.90 $3.90 $3.90 $3.90 $3.90 1,808
2019-06-13 $4.40 $4.40 $4.40 $4.40 $4.40 1,881
2019-06-12 $4.34 $4.34 $4.34 $4.34 $4.34 590
2019-06-11 $4.34 $4.34 $4.34 $4.34 $4.34 73
2019-06-03 $4.34 $4.34 $4.34 $4.34 $4.34 1,202
2019-05-31 $4.40 $4.40 $4.40 $4.40 $4.40 450

Ping An Healthcare And Technology Company Ltd (PANHF) News Headlines

Recent Ping An Healthcare And Technology Company Ltd (PANHF) News
Similar Companies to Ping An Healthcare And Technology Company Ltd (PANHF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.