ZhongAn Online P & C Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 10.750 | 10.750 | 10.490 | 10.560 | 10.560 | 5,836,100 |
| 2026-07-24 | 10.900 | 10.900 | 10.550 | 10.640 | 10.640 | 3,934,600 |
| 2026-07-23 | 10.840 | 11.050 | 10.660 | 10.910 | 10.910 | 5,122,800 |
| 2026-07-22 | 10.900 | 11.000 | 10.770 | 10.840 | 10.840 | 6,004,343 |
| 2026-07-21 | 10.590 | 10.920 | 10.580 | 10.830 | 10.830 | 7,359,877 |
| 2026-07-20 | 10.110 | 10.540 | 10.110 | 10.520 | 10.520 | 6,563,849 |
| 2026-07-17 | 10.590 | 10.610 | 9.820 | 10.140 | 10.140 | 8,382,483 |
| 2026-07-16 | 10.180 | 10.630 | 10.180 | 10.550 | 10.550 | 10,123,566 |
| 2026-07-15 | 9.970 | 10.320 | 9.710 | 10.180 | 10.180 | 13,796,744 |
| 2026-07-14 | 9.860 | 9.970 | 9.250 | 9.970 | 9.970 | 34,441,168 |
| 2026-07-13 | 9.970 | 10.010 | 9.730 | 9.860 | 9.860 | 17,832,641 |
| 2026-07-10 | 9.750 | 10.100 | 9.640 | 9.970 | 9.970 | 11,276,300 |
| 2026-07-09 | 10.040 | 10.040 | 9.620 | 9.720 | 9.720 | 10,214,210 |
| 2026-07-08 | 9.700 | 10.060 | 9.640 | 10.050 | 10.050 | 11,315,203 |
| 2026-07-07 | 9.700 | 9.770 | 9.460 | 9.710 | 9.710 | 7,577,011 |
| 2026-07-06 | 9.690 | 9.800 | 9.460 | 9.730 | 9.730 | 5,630,400 |
| 2026-07-03 | 9.490 | 9.620 | 9.350 | 9.580 | 9.580 | 7,427,308 |
| 2026-07-02 | 9.230 | 9.470 | 9.150 | 9.330 | 9.330 | 9,931,000 |
| 2026-06-30 | 9.170 | 9.240 | 8.830 | 9.000 | 9.000 | 9,462,520 |
| 2026-06-29 | 9.140 | 9.300 | 9.050 | 9.170 | 9.170 | 7,940,332 |
| 2026-06-26 | 9.230 | 9.290 | 9.010 | 9.080 | 9.080 | 9,820,716 |
| 2026-06-25 | 9.450 | 9.480 | 9.140 | 9.340 | 9.340 | 10,550,211 |
| 2026-06-24 | 9.910 | 9.920 | 9.460 | 9.520 | 9.520 | 10,308,711 |
| 2026-06-23 | 10.250 | 10.260 | 9.780 | 9.900 | 9.900 | 7,510,310 |
| 2026-06-22 | 10.150 | 10.360 | 9.680 | 10.170 | 10.170 | 16,511,861 |
| 2026-06-18 | 10.770 | 10.790 | 10.090 | 10.150 | 10.150 | 16,170,710 |
| 2026-06-17 | 11.490 | 11.550 | 10.740 | 10.850 | 10.850 | 18,188,270 |
| 2026-06-16 | 11.080 | 11.680 | 11.050 | 11.460 | 11.460 | 25,763,301 |
| 2026-06-15 | 10.880 | 11.120 | 10.720 | 10.990 | 10.990 | 10,827,300 |
| 2026-06-12 | 10.620 | 10.890 | 10.520 | 10.670 | 10.670 | 30,523,551 |
| 2026-06-11 | 10.630 | 10.840 | 10.430 | 10.610 | 10.610 | 9,988,981 |
| 2026-06-10 | 10.540 | 10.590 | 10.360 | 10.530 | 10.530 | 10,995,580 |
| 2026-06-09 | 10.320 | 10.690 | 10.250 | 10.550 | 10.550 | 10,125,280 |
| 2026-06-08 | 10.150 | 10.450 | 10.060 | 10.320 | 10.320 | 9,012,199 |
| 2026-06-05 | 10.380 | 10.520 | 10.290 | 10.320 | 10.320 | 7,195,686 |
| 2026-06-04 | 10.500 | 10.650 | 10.290 | 10.350 | 10.350 | 6,815,591 |
| 2026-06-03 | 10.930 | 10.930 | 10.610 | 10.670 | 10.670 | 6,736,207 |
| 2026-06-02 | 10.780 | 11.020 | 10.680 | 10.930 | 10.930 | 9,627,437 |
| 2026-06-01 | 10.800 | 10.910 | 10.700 | 10.800 | 10.800 | 6,769,701 |
| 2026-05-29 | 10.400 | 10.840 | 10.320 | 10.800 | 10.800 | 11,695,760 |
| 2026-05-28 | 10.690 | 10.710 | 10.280 | 10.390 | 10.390 | 10,301,870 |
| 2026-05-27 | 10.860 | 10.860 | 10.570 | 10.630 | 10.630 | 8,962,458 |
| 2026-05-26 | 10.630 | 10.830 | 10.360 | 10.730 | 10.730 | 13,504,700 |
| 2026-05-22 | 10.670 | 10.760 | 10.550 | 10.630 | 10.630 | 5,705,538 |
| 2026-05-21 | 10.790 | 10.930 | 10.520 | 10.590 | 10.590 | 10,574,910 |
| 2026-05-20 | 10.980 | 10.980 | 10.710 | 10.750 | 10.750 | 5,675,399 |
| 2026-05-19 | 11.000 | 11.180 | 10.940 | 11.040 | 11.040 | 6,951,899 |
| 2026-05-18 | 11.300 | 11.300 | 10.880 | 11.000 | 11.000 | 7,600,799 |
| 2026-05-15 | 11.360 | 11.360 | 11.020 | 11.220 | 11.220 | 8,204,099 |
| 2026-05-14 | 11.580 | 11.610 | 11.240 | 11.350 | 11.350 | 10,064,550 |
| 2026-05-13 | 11.840 | 11.870 | 11.340 | 11.420 | 11.420 | 15,689,490 |
| 2026-05-12 | 12.100 | 12.140 | 11.790 | 11.860 | 11.860 | 6,085,625 |
| 2026-05-11 | 12.220 | 12.220 | 11.820 | 12.000 | 12.000 | 10,452,650 |
| 2026-05-08 | 12.000 | 12.270 | 12.000 | 12.220 | 12.220 | 7,272,112 |
| 2026-05-07 | 11.700 | 12.170 | 11.700 | 12.150 | 12.150 | 15,709,920 |
| 2026-05-06 | 11.960 | 12.020 | 11.570 | 11.640 | 11.640 | 12,056,950 |
| 2026-05-05 | 12.050 | 12.080 | 11.720 | 11.960 | 11.960 | 1,985,499 |
| 2026-05-04 | 11.740 | 12.080 | 11.740 | 11.930 | 11.930 | 2,704,499 |
| 2026-04-30 | 12.140 | 12.210 | 11.720 | 11.730 | 11.730 | 6,810,819 |
| 2026-04-29 | 11.960 | 12.150 | 11.800 | 12.150 | 12.150 | 5,316,667 |
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.