ZhongAn Online P & C Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.425 | 9.500 | 9.115 | 9.170 | 9.170 | 5,897,211 |
| 2026-10-20 | 9.305 | 9.435 | 9.285 | 9.385 | 9.385 | 5,016,731 |
| 2026-10-16 | 9.395 | 9.585 | 9.340 | 9.405 | 9.405 | 5,103,800 |
| 2026-10-15 | 9.295 | 9.450 | 9.250 | 9.390 | 9.390 | 6,206,257 |
| 2026-10-14 | 9.465 | 9.470 | 9.240 | 9.390 | 9.390 | 6,145,772 |
| 2026-10-13 | 9.475 | 9.540 | 9.285 | 9.465 | 9.465 | 5,271,177 |
| 2026-10-12 | 9.600 | 9.685 | 9.495 | 9.560 | 9.560 | 5,898,900 |
| 2026-10-09 | 9.400 | 9.600 | 9.305 | 9.520 | 9.520 | 4,144,711 |
| 2026-10-08 | 9.605 | 9.775 | 9.340 | 9.390 | 9.390 | 6,259,393 |
| 2026-10-07 | 9.390 | 9.635 | 9.390 | 9.605 | 9.605 | 1,864,306 |
| 2026-10-06 | 9.475 | 9.685 | 9.465 | 9.485 | 9.485 | 2,170,400 |
| 2026-10-05 | 9.480 | 9.500 | 9.260 | 9.475 | 9.475 | 3,367,611 |
| 2026-10-02 | 9.315 | 9.530 | 9.275 | 9.480 | 9.480 | 7,810,320 |
| 2026-09-30 | 9.625 | 9.795 | 9.625 | 9.780 | 9.780 | 8,201,350 |
| 2026-09-29 | 9.630 | 9.800 | 9.505 | 9.730 | 9.730 | 6,391,530 |
| 2026-09-28 | 9.610 | 9.755 | 9.570 | 9.670 | 9.670 | 8,553,097 |
| 2026-09-25 | 9.810 | 9.810 | 9.450 | 9.535 | 9.535 | 4,780,511 |
| 2026-09-24 | 10.000 | 10.000 | 9.720 | 9.820 | 9.820 | 9,019,811 |
| 2026-09-23 | 10.090 | 10.180 | 9.935 | 10.000 | 10.000 | 10,442,910 |
| 2026-09-22 | 10.320 | 10.420 | 10.050 | 10.140 | 10.140 | 8,551,510 |
| 2026-09-21 | 10.130 | 10.370 | 10.050 | 10.320 | 10.320 | 6,797,149 |
| 2026-09-18 | 9.950 | 10.090 | 9.875 | 10.090 | 10.090 | 15,790,939 |
| 2026-09-17 | 10.090 | 10.090 | 9.875 | 9.900 | 9.900 | 6,389,260 |
| 2026-09-16 | 9.990 | 10.130 | 9.870 | 10.080 | 10.080 | 9,560,610 |
| 2026-09-15 | 10.160 | 10.160 | 9.800 | 9.980 | 9.980 | 7,616,597 |
| 2026-09-14 | 10.070 | 10.160 | 9.970 | 10.110 | 10.110 | 6,298,920 |
| 2026-09-11 | 10.350 | 10.350 | 10.000 | 10.160 | 10.160 | 7,095,730 |
| 2026-09-10 | 10.600 | 10.620 | 10.270 | 10.370 | 10.370 | 7,046,335 |
| 2026-09-09 | 11.130 | 11.130 | 10.600 | 10.700 | 10.700 | 12,741,609 |
| 2026-09-08 | 11.400 | 11.400 | 11.070 | 11.140 | 11.140 | 6,602,444 |
| 2026-09-07 | 11.640 | 11.710 | 11.250 | 11.270 | 11.270 | 10,663,709 |
| 2026-09-04 | 11.780 | 12.070 | 11.600 | 11.640 | 11.640 | 12,563,000 |
| 2026-09-03 | 11.400 | 11.800 | 11.390 | 11.500 | 11.500 | 8,101,100 |
| 2026-09-02 | 11.380 | 11.400 | 11.140 | 11.400 | 11.400 | 4,875,809 |
| 2026-09-01 | 11.420 | 11.650 | 11.340 | 11.410 | 11.410 | 9,181,000 |
| 2026-08-31 | 11.620 | 11.660 | 11.310 | 11.420 | 11.420 | 13,206,859 |
| 2026-08-28 | 11.720 | 11.980 | 11.600 | 11.740 | 11.740 | 12,719,294 |
| 2026-08-27 | 12.130 | 12.360 | 11.630 | 11.720 | 11.720 | 18,583,260 |
| 2026-08-26 | 11.400 | 12.380 | 11.390 | 12.310 | 12.310 | 48,053,598 |
| 2026-08-25 | 10.700 | 10.920 | 10.550 | 10.920 | 10.920 | 25,820,092 |
| 2026-08-24 | 10.500 | 10.900 | 10.380 | 10.740 | 10.740 | 13,097,684 |
| 2026-08-21 | 10.160 | 10.570 | 10.150 | 10.520 | 10.520 | 12,193,120 |
| 2026-08-20 | 10.600 | 10.610 | 9.970 | 10.020 | 10.020 | 14,235,110 |
| 2026-08-19 | 10.550 | 10.550 | 10.310 | 10.430 | 10.430 | 5,879,166 |
| 2026-08-18 | 10.750 | 10.750 | 10.330 | 10.490 | 10.490 | 3,304,567 |
| 2026-08-17 | 10.500 | 10.720 | 10.500 | 10.690 | 10.690 | 4,322,008 |
| 2026-08-14 | 10.860 | 10.900 | 10.410 | 10.540 | 10.540 | 4,985,010 |
| 2026-08-13 | 10.880 | 11.020 | 10.780 | 10.880 | 10.880 | 4,354,917 |
| 2026-08-12 | 10.910 | 10.910 | 10.690 | 10.880 | 10.880 | 3,534,009 |
| 2026-08-11 | 11.120 | 11.120 | 10.860 | 10.910 | 10.910 | 4,798,518 |
| 2026-08-10 | 11.110 | 11.240 | 11.020 | 11.100 | 11.100 | 3,355,109 |
| 2026-08-07 | 11.180 | 11.200 | 10.980 | 11.110 | 11.110 | 4,983,390 |
| 2026-08-06 | 11.210 | 11.420 | 11.150 | 11.190 | 11.190 | 4,856,859 |
| 2026-08-05 | 11.430 | 11.490 | 11.210 | 11.370 | 11.370 | 4,293,109 |
| 2026-08-04 | 11.260 | 11.660 | 11.260 | 11.430 | 11.430 | 9,393,902 |
| 2026-08-03 | 11.000 | 11.220 | 10.920 | 11.180 | 11.180 | 5,924,688 |
| 2026-07-31 | 11.100 | 11.300 | 10.810 | 11.090 | 11.090 | 11,335,610 |
| 2026-07-30 | 11.020 | 11.190 | 10.910 | 11.080 | 11.080 | 6,400,530 |
| 2026-07-29 | 10.720 | 11.180 | 10.600 | 11.110 | 11.110 | 8,110,934 |
| 2026-07-28 | 10.610 | 10.870 | 10.540 | 10.630 | 10.630 | 3,967,960 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.