ZhongAn Online P & C Insurance Co., Ltd. (6060.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 12.000 | 12.200 | 11.080 | 11.160 | 11.160 | 11,406,325 |
| 18 Apr 2024 | 11.900 | 12.640 | 11.900 | 12.320 | 12.320 | 3,521,309 |
| 17 Apr 2024 | 12.000 | 12.180 | 11.860 | 12.120 | 12.120 | 4,102,938 |
| 16 Apr 2024 | 12.600 | 12.640 | 11.940 | 12.000 | 12.000 | 4,673,200 |
| 15 Apr 2024 | 12.300 | 12.880 | 12.160 | 12.640 | 12.640 | 4,996,861 |
| 12 Apr 2024 | 13.720 | 13.720 | 12.480 | 12.540 | 12.540 | 8,596,482 |
| 11 Apr 2024 | 13.060 | 13.840 | 12.900 | 13.720 | 13.720 | 5,104,979 |
| 10 Apr 2024 | 13.700 | 13.880 | 13.220 | 13.260 | 13.260 | 6,320,108 |
| 09 Apr 2024 | 13.560 | 13.900 | 13.420 | 13.880 | 13.880 | 4,567,900 |
| 08 Apr 2024 | 13.580 | 14.160 | 13.500 | 13.560 | 13.560 | 6,036,607 |
| 05 Apr 2024 | 13.700 | 14.160 | 13.540 | 13.660 | 13.660 | 4,110,898 |
| 03 Apr 2024 | 13.300 | 13.940 | 13.140 | 13.680 | 13.680 | 7,387,375 |
| 02 Apr 2024 | 12.740 | 13.360 | 12.680 | 13.360 | 13.360 | 8,511,426 |
| 28 Mar 2024 | 12.860 | 12.880 | 12.320 | 12.500 | 12.500 | 4,907,118 |
| 27 Mar 2024 | 12.300 | 12.980 | 12.020 | 12.720 | 12.720 | 10,595,521 |
| 26 Mar 2024 | 11.980 | 12.160 | 11.640 | 11.840 | 11.840 | 4,180,300 |
| 25 Mar 2024 | 12.280 | 12.340 | 11.820 | 11.920 | 11.920 | 3,391,709 |
| 22 Mar 2024 | 12.840 | 12.860 | 12.120 | 12.160 | 12.160 | 6,357,009 |
| 21 Mar 2024 | 12.620 | 13.380 | 12.620 | 13.080 | 13.080 | 5,091,300 |
| 20 Mar 2024 | 12.640 | 12.760 | 12.480 | 12.620 | 12.620 | 3,082,602 |
| 19 Mar 2024 | 12.620 | 12.720 | 12.420 | 12.660 | 12.660 | 3,660,741 |
| 18 Mar 2024 | 12.100 | 12.720 | 12.060 | 12.680 | 12.680 | 4,015,090 |
| 15 Mar 2024 | 12.200 | 12.280 | 11.920 | 12.140 | 12.140 | 6,723,800 |
| 14 Mar 2024 | 12.900 | 13.060 | 12.260 | 12.340 | 12.340 | 3,726,752 |
| 13 Mar 2024 | 13.180 | 13.180 | 12.680 | 12.720 | 12.720 | 4,949,950 |
| 12 Mar 2024 | 12.220 | 13.240 | 12.220 | 13.180 | 13.180 | 7,117,786 |
| 11 Mar 2024 | 11.840 | 12.420 | 11.840 | 12.200 | 12.200 | 2,736,789 |
| 08 Mar 2024 | 11.500 | 11.900 | 11.500 | 11.840 | 11.840 | 3,297,209 |
| 07 Mar 2024 | 11.720 | 11.900 | 11.300 | 11.500 | 11.500 | 4,010,928 |
| 06 Mar 2024 | 11.620 | 12.000 | 11.560 | 11.720 | 11.720 | 3,233,897 |
| 05 Mar 2024 | 11.780 | 12.020 | 11.600 | 11.660 | 11.660 | 4,018,798 |
| 04 Mar 2024 | 12.500 | 12.540 | 11.880 | 12.160 | 12.160 | 3,797,618 |
| 01 Mar 2024 | 12.520 | 12.560 | 12.200 | 12.380 | 12.380 | 4,288,279 |
| 29 Feb 2024 | 12.800 | 13.060 | 12.400 | 12.400 | 12.400 | 5,186,697 |
| 28 Feb 2024 | 13.300 | 13.340 | 12.740 | 12.800 | 12.800 | 2,529,364 |
| 27 Feb 2024 | 13.100 | 13.260 | 12.720 | 13.240 | 13.240 | 3,013,909 |
| 26 Feb 2024 | 13.220 | 13.320 | 12.900 | 13.140 | 13.140 | 3,228,985 |
| 23 Feb 2024 | 13.000 | 13.440 | 12.840 | 13.220 | 13.220 | 2,997,139 |
| 22 Feb 2024 | 12.980 | 13.000 | 12.560 | 13.000 | 13.000 | 3,601,049 |
| 21 Feb 2024 | 12.400 | 13.300 | 12.160 | 13.000 | 13.000 | 3,457,308 |
| 20 Feb 2024 | 12.560 | 12.620 | 12.200 | 12.400 | 12.400 | 2,196,885 |
| 19 Feb 2024 | 13.300 | 13.460 | 12.460 | 12.480 | 12.480 | 2,138,161 |
| 16 Feb 2024 | 12.100 | 13.380 | 12.060 | 13.340 | 13.340 | 2,179,937 |
| 15 Feb 2024 | 12.160 | 12.320 | 11.880 | 12.080 | 12.080 | 1,354,732 |
| 14 Feb 2024 | 12.000 | 12.200 | 11.620 | 12.160 | 12.160 | 2,035,955 |
| 09 Feb 2024 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | - |
| 08 Feb 2024 | 12.500 | 13.100 | 12.460 | 12.880 | 12.880 | 1,897,845 |
| 07 Feb 2024 | 12.640 | 13.340 | 12.520 | 12.620 | 12.620 | 3,771,926 |
| 06 Feb 2024 | 11.780 | 12.580 | 11.760 | 12.560 | 12.560 | 2,490,209 |
| 05 Feb 2024 | 12.000 | 12.060 | 11.380 | 11.780 | 11.780 | 2,741,215 |
| 02 Feb 2024 | 12.340 | 12.680 | 11.940 | 12.060 | 12.060 | 2,472,179 |
| 01 Feb 2024 | 12.160 | 12.560 | 11.720 | 12.200 | 12.200 | 2,434,251 |
| 31 Jan 2024 | 12.600 | 12.700 | 12.020 | 12.160 | 12.160 | 2,797,289 |
| 30 Jan 2024 | 13.500 | 13.560 | 12.560 | 12.620 | 12.620 | 2,961,097 |
| 29 Jan 2024 | 13.660 | 14.120 | 13.520 | 13.620 | 13.620 | 2,750,106 |
| 26 Jan 2024 | 13.960 | 14.040 | 13.480 | 13.580 | 13.580 | 1,713,820 |
| 25 Jan 2024 | 13.340 | 14.080 | 13.200 | 13.960 | 13.960 | 3,368,688 |
| 24 Jan 2024 | 13.400 | 13.840 | 12.860 | 13.540 | 13.540 | 4,708,962 |
| 23 Jan 2024 | 12.640 | 13.420 | 12.640 | 13.020 | 13.020 | 5,717,082 |
| 22 Jan 2024 | 13.380 | 13.960 | 13.020 | 13.160 | 13.160 | 2,735,030 |
| 19 Jan 2024 | 14.540 | 14.540 | 13.800 | 14.080 | 14.080 | 4,577,584 |
| 18 Jan 2024 | 14.940 | 14.980 | 14.420 | 14.520 | 14.520 | 3,243,127 |
| 17 Jan 2024 | 15.840 | 15.840 | 14.860 | 14.940 | 14.940 | 2,932,650 |
| 16 Jan 2024 | 16.260 | 16.440 | 15.820 | 15.840 | 15.840 | 775,807 |
| 15 Jan 2024 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | - |
| 12 Jan 2024 | 16.620 | 16.720 | 16.240 | 16.320 | 16.320 | 857,581 |
| 11 Jan 2024 | 16.640 | 16.940 | 16.500 | 16.620 | 16.620 | 1,210,459 |
| 10 Jan 2024 | 16.760 | 16.940 | 16.380 | 16.560 | 16.560 | 3,412,920 |
| 09 Jan 2024 | 16.800 | 17.080 | 16.720 | 16.780 | 16.780 | 1,258,645 |
| 08 Jan 2024 | 17.220 | 17.300 | 16.580 | 16.680 | 16.680 | 1,649,578 |
| 05 Jan 2024 | 17.220 | 17.360 | 17.040 | 17.220 | 17.220 | 1,072,787 |
| 04 Jan 2024 | 17.360 | 17.360 | 16.940 | 17.200 | 17.200 | 2,114,906 |
| 03 Jan 2024 | 17.300 | 17.560 | 17.060 | 17.300 | 17.300 | 1,168,800 |
| 02 Jan 2024 | 17.840 | 18.200 | 17.300 | 17.420 | 17.420 | 874,810 |
| 29 Dec 2023 | 17.560 | 18.040 | 17.460 | 17.840 | 17.840 | 1,421,765 |
| 28 Dec 2023 | 16.980 | 17.920 | 16.960 | 17.660 | 17.660 | 1,819,213 |
| 27 Dec 2023 | 16.760 | 16.940 | 16.480 | 16.760 | 16.760 | 1,596,780 |
| 22 Dec 2023 | 17.000 | 17.200 | 16.620 | 16.840 | 16.840 | 2,228,513 |
| 21 Dec 2023 | 17.140 | 17.320 | 16.900 | 17.240 | 17.240 | 1,126,330 |
| 20 Dec 2023 | 17.740 | 17.740 | 17.140 | 17.300 | 17.300 | 1,452,528 |
| 19 Dec 2023 | 18.200 | 18.200 | 17.300 | 17.360 | 17.360 | 3,998,500 |
| 18 Dec 2023 | 18.700 | 19.040 | 18.240 | 18.440 | 18.440 | 1,487,233 |
| 15 Dec 2023 | 19.000 | 19.440 | 18.940 | 19.060 | 19.060 | 2,201,176 |
| 14 Dec 2023 | 19.300 | 19.360 | 18.760 | 18.860 | 18.860 | 1,281,207 |
| 13 Dec 2023 | 19.120 | 19.280 | 18.800 | 18.900 | 18.900 | 915,123 |
| 12 Dec 2023 | 19.100 | 19.420 | 19.020 | 19.200 | 19.200 | 981,376 |
| 11 Dec 2023 | 19.100 | 19.220 | 18.500 | 19.100 | 19.100 | 1,447,406 |
| 08 Dec 2023 | 19.200 | 19.580 | 19.020 | 19.120 | 19.120 | 1,641,298 |
| 07 Dec 2023 | 19.100 | 19.100 | 18.720 | 19.000 | 19.000 | 752,169 |
| 06 Dec 2023 | 19.340 | 19.500 | 18.980 | 19.100 | 19.100 | 1,685,405 |
| 05 Dec 2023 | 19.800 | 19.800 | 18.940 | 19.100 | 19.100 | 1,732,505 |
| 04 Dec 2023 | 19.840 | 19.920 | 19.320 | 19.440 | 19.440 | 1,744,901 |
| 01 Dec 2023 | 19.700 | 20.150 | 19.700 | 19.840 | 19.840 | 2,416,424 |
| 30 Nov 2023 | 19.800 | 19.960 | 19.320 | 19.700 | 19.700 | 3,803,851 |
| 29 Nov 2023 | 20.000 | 20.000 | 19.300 | 19.540 | 19.540 | 1,714,157 |
| 28 Nov 2023 | 20.250 | 20.250 | 19.860 | 19.900 | 19.900 | 1,271,713 |
| 27 Nov 2023 | 20.150 | 20.550 | 19.960 | 20.000 | 20.000 | 1,348,705 |
| 24 Nov 2023 | 20.550 | 20.650 | 20.300 | 20.400 | 20.400 | 954,302 |
| 23 Nov 2023 | 20.300 | 20.850 | 20.100 | 20.850 | 20.850 | 927,705 |
| 22 Nov 2023 | 20.350 | 20.600 | 20.250 | 20.300 | 20.300 | 821,405 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.