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
2025-10-30	17.120	17.350	16.640	16.780	16.780	20,476,235
2025-10-28	16.840	16.990	16.660	16.800	16.800	10,988,515
2025-10-27	16.330	17.000	16.240	16.810	16.810	22,665,641
2025-10-24	16.280	16.320	16.040	16.190	16.190	9,936,910
2025-10-23	16.200	16.200	15.700	16.060	16.060	11,440,391
2025-10-22	16.370	16.520	16.000	16.060	16.060	8,932,749
2025-10-21	16.450	16.700	16.320	16.440	16.440	12,802,168
2025-10-20	15.900	16.300	15.880	16.220	16.220	14,234,160
2025-10-17	16.630	16.630	15.550	15.810	15.810	24,427,855
2025-10-16	16.720	16.770	16.420	16.600	16.600	9,402,710
2025-10-15	16.460	16.770	16.340	16.620	16.620	12,348,110
2025-10-14	16.990	17.180	16.250	16.370	16.370	17,668,206
2025-10-13	16.500	16.900	16.130	16.880	16.880	25,730,128
2025-10-10	17.440	17.660	17.090	17.110	17.110	17,198,718
2025-10-09	18.070	18.090	17.370	17.450	17.450	25,865,675
2025-10-08	18.220	18.300	17.780	18.070	18.070	5,787,123
2025-10-06	18.210	18.560	17.890	18.300	18.300	8,761,806
2025-10-03	18.010	18.400	17.980	18.130	18.130	9,345,992
2025-10-02	17.590	18.060	17.440	17.950	17.950	10,024,373
2025-09-30	17.700	17.750	17.200	17.590	17.590	17,729,916
2025-09-29	17.220	17.780	16.880	17.560	17.560	24,614,769
2025-09-26	17.300	17.460	17.050	17.200	17.200	15,827,008
2025-09-25	17.290	17.420	17.010	17.130	17.130	16,755,206
2025-09-24	17.350	17.470	16.980	17.250	17.250	28,876,200
2025-09-23	17.600	17.640	16.940	17.350	17.350	29,859,369
2025-09-22	18.440	18.470	17.600	17.680	17.680	32,080,553
2025-09-19	18.280	18.480	18.080	18.360	18.360	27,300,819
2025-09-18	18.250	18.700	17.790	18.200	18.200	35,995,148
2025-09-17	17.880	18.340	17.660	18.250	18.250	34,877,245
2025-09-16	17.940	18.030	17.340	17.760	17.760	29,059,756
2025-09-15	18.090	18.140	17.670	17.720	17.720	35,170,286
2025-09-12	18.330	19.080	18.000	18.020	18.020	56,371,756
2025-09-11	18.390	18.480	17.970	18.300	18.300	31,777,345
2025-09-10	18.500	18.740	18.270	18.380	18.380	31,662,400
2025-09-09	18.450	18.790	18.180	18.350	18.350	24,149,106
2025-09-08	18.770	18.800	18.060	18.410	18.410	27,792,220
2025-09-05	18.660	18.910	18.450	18.770	18.770	19,982,803
2025-09-04	19.200	19.230	18.250	18.620	18.620	24,109,306
2025-09-03	19.900	19.940	18.980	19.130	19.130	26,280,805
2025-09-02	20.400	20.560	19.760	19.870	19.870	30,304,245
2025-09-01	20.000	20.380	19.640	20.200	20.200	49,252,465
2025-08-29	19.260	20.300	19.200	19.720	19.720	45,008,707
2025-08-28	19.760	19.800	18.710	19.080	19.080	34,503,805
2025-08-27	19.980	20.220	19.510	19.740	19.740	39,402,016
2025-08-26	19.910	20.120	19.600	19.850	19.850	27,949,886
2025-08-25	20.780	20.860	19.780	20.120	20.120	50,645,026
2025-08-22	20.140	20.520	19.330	20.360	20.360	72,126,082
2025-08-21	20.000	20.920	19.570	20.080	20.080	147,236,946
2025-08-20	18.850	18.850	18.000	18.770	18.770	38,834,196
2025-08-19	19.660	19.850	18.840	19.060	19.060	37,600,405
2025-08-18	19.210	19.860	19.140	19.650	19.650	48,377,651
2025-08-15	18.010	19.240	17.980	19.050	19.050	56,315,906
2025-08-14	18.200	18.970	18.200	18.450	18.450	53,749,110
2025-08-13	18.000	18.070	17.650	17.980	17.980	29,791,974
2025-08-12	17.360	17.960	17.180	17.880	17.880	38,130,909
2025-08-11	18.080	18.080	17.140	17.310	17.310	45,328,724
2025-08-08	17.760	18.230	17.520	17.910	17.910	29,856,700
2025-08-07	18.010	18.170	17.580	17.780	17.780	44,059,153
2025-08-06	18.240	18.340	17.790	18.280	18.280	36,379,056
2025-08-05	18.200	18.380	17.610	18.200	18.200	48,007,656

← NewerPage 5 of 21 · 1,230 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.