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
2026-04-28	12.050	12.090	11.750	11.880	11.880	5,177,999
2026-04-27	12.190	12.270	11.980	12.050	12.050	6,745,263
2026-04-24	12.370	12.370	12.060	12.190	12.190	7,565,448
2026-04-23	12.740	12.740	12.310	12.370	12.370	9,138,659
2026-04-22	12.870	12.870	12.600	12.710	12.710	6,858,459
2026-04-21	13.020	13.050	12.810	12.830	12.830	5,725,163
2026-04-20	12.670	13.050	12.600	13.000	13.000	10,258,040
2026-04-17	12.810	12.810	12.530	12.610	12.610	7,002,697
2026-04-16	12.780	12.820	12.630	12.810	12.810	8,670,000
2026-04-15	12.940	13.020	12.580	12.680	12.680	9,759,909
2026-04-14	12.860	13.040	12.580	12.750	12.750	9,728,947
2026-04-13	13.000	13.230	12.520	12.710	12.710	25,627,461
2026-04-10	13.000	13.960	12.940	13.600	13.600	42,461,922
2026-04-09	13.200	13.330	12.840	12.910	12.910	6,950,708
2026-04-08	13.140	13.440	13.130	13.310	13.310	9,757,434
2026-04-02	13.030	13.040	12.650	12.770	12.770	7,655,208
2026-04-01	12.960	13.170	12.750	13.020	13.020	9,726,408
2026-03-31	12.930	13.160	12.600	12.750	12.750	13,237,490
2026-03-30	13.190	13.190	12.600	12.930	12.930	12,259,410
2026-03-27	13.180	13.380	12.950	13.280	13.280	7,437,608
2026-03-26	13.530	13.630	13.110	13.240	13.240	7,126,968
2026-03-25	13.460	13.680	13.270	13.520	13.520	8,402,428
2026-03-24	13.380	13.430	12.900	13.370	13.370	10,832,490
2026-03-23	13.300	13.360	12.890	13.150	13.150	15,207,300
2026-03-20	14.600	14.850	13.540	13.700	13.700	23,692,369
2026-03-19	14.200	15.470	14.080	14.510	14.510	29,176,881
2026-03-18	14.430	14.690	14.220	14.500	14.500	7,990,315
2026-03-17	14.330	14.900	14.280	14.360	14.360	9,085,600
2026-03-16	14.130	14.450	14.050	14.290	14.290	8,624,475
2026-03-13	14.100	14.270	13.920	14.030	14.030	6,979,679
2026-03-12	14.010	14.190	13.930	14.140	14.140	6,884,407
2026-03-11	14.500	14.600	14.070	14.190	14.190	8,143,428
2026-03-10	14.290	14.580	14.290	14.430	14.430	8,480,007
2026-03-09	13.660	14.150	13.630	14.040	14.040	8,878,382
2026-03-06	13.680	14.350	13.530	14.230	14.230	9,218,497
2026-03-05	14.030	14.110	13.620	13.630	13.630	10,974,100
2026-03-04	14.120	14.120	13.530	13.650	13.650	15,751,260
2026-03-03	14.580	14.710	14.040	14.240	14.240	11,013,000
2026-03-02	15.000	15.000	14.360	14.570	14.570	16,694,510
2026-02-27	15.610	15.770	15.150	15.330	15.330	10,397,900
2026-02-26	16.070	16.430	15.500	15.550	15.550	13,478,100
2026-02-25	16.340	16.450	15.720	15.730	15.730	13,456,020
2026-02-24	16.410	16.750	16.130	16.320	16.320	12,019,600
2026-02-23	15.980	16.940	15.980	16.680	16.680	9,939,200
2026-02-20	16.090	16.100	15.810	15.910	15.910	3,868,506
2026-02-16	16.180	16.410	15.780	16.100	16.100	1,883,808
2026-02-13	15.900	16.330	15.890	16.120	16.120	6,935,606
2026-02-12	16.400	16.510	16.140	16.240	16.240	7,779,706
2026-02-11	16.080	16.800	15.820	16.550	16.550	14,471,760
2026-02-10	15.980	16.200	15.970	16.080	16.080	7,006,270
2026-02-09	15.700	16.040	15.630	15.910	15.910	11,226,350
2026-02-06	15.450	15.620	15.420	15.460	15.460	6,962,611
2026-02-05	15.790	15.800	15.450	15.770	15.770	6,869,671
2026-02-04	16.000	16.120	15.410	15.800	15.800	13,608,420
2026-02-03	16.220	16.300	15.650	16.030	16.030	9,704,200
2026-02-02	16.600	16.600	15.870	16.080	16.080	12,643,200
2026-01-30	16.820	17.060	16.470	16.640	16.640	9,622,206
2026-01-29	16.860	17.070	16.710	16.980	16.980	9,521,219
2026-01-28	16.980	17.050	16.690	16.860	16.860	7,848,006
2026-01-27	16.850	17.100	16.620	16.980	16.980	7,402,476

← NewerPage 3 of 5 · 246 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.