ZhongAn Online P & C Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	10.610	10.870	10.540	10.630	10.630	3,967,960
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

← NewerPage 2 of 3 · 126 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.