HKSE - Delayed Quote HKD

ZhongAn Online P & C Insurance Co., Ltd. (6060.HK)

12.320
-0.140
(-1.12%)
At close: 4:08:31 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 13, 202512.54012.54012.22012.32012.3204,391,092
May 12, 202512.00012.52012.00012.46012.4608,971,000
May 9, 202512.02012.12011.86012.00012.0003,309,613
May 8, 202511.80012.20011.68012.02012.0205,970,609
May 7, 202512.02012.16011.72011.82011.8208,747,792
May 6, 202511.54011.86011.50011.82011.8206,046,402
May 2, 202511.24011.66011.16011.60011.6004,133,809
Apr 30, 202511.10011.30011.10011.22011.2202,135,523
Apr 29, 202511.04011.30011.04011.16011.1602,579,400
Apr 28, 202511.18011.18010.94011.08011.0802,866,810
Apr 25, 202511.48011.48011.02011.18011.1804,609,560
Apr 24, 202511.42011.50011.16011.38011.3804,545,013
Apr 23, 202511.10011.50011.10011.40011.4008,070,400
Apr 22, 202510.90011.02010.80010.98010.9804,721,720
Apr 17, 202510.82011.04010.78010.90010.9004,511,602
Apr 16, 202511.24011.24010.64010.82010.8205,513,009
Apr 15, 202511.20011.36011.02011.28011.2804,463,084
Apr 14, 202510.92011.18010.92011.12011.1206,626,298
Apr 11, 202510.36010.84010.28010.70010.7009,571,727
Apr 10, 202510.50010.70010.26010.36010.36012,633,200
Apr 9, 20259.63010.3209.54010.22010.22018,881,245
Apr 8, 202510.24010.3409.82010.12010.12017,550,467
Apr 7, 202510.98011.3209.83010.04010.04027,344,470
Apr 3, 202511.94012.20011.90012.16012.1605,199,909
Apr 2, 202512.12012.34012.04012.26012.2604,077,300
Apr 1, 202512.30012.40011.96012.08012.0808,024,331
Mar 31, 202512.34012.44012.02012.22012.2205,557,409
Mar 28, 202512.66012.78012.36012.58012.5804,924,447
Mar 27, 202512.58012.86012.36012.66012.6607,383,100
Mar 26, 202512.70012.88012.58012.60012.6005,245,370
Mar 25, 202513.36013.36012.56012.70012.70012,434,964
Mar 24, 202513.52013.66013.10013.40013.4008,492,152
Mar 21, 202513.14014.16013.12013.50013.50027,819,105
Mar 20, 202513.98014.12013.00013.10013.10020,810,613
Mar 19, 202513.30013.82013.30013.82013.82011,852,504
Mar 18, 202513.54013.74013.20013.46013.46010,223,300
Mar 17, 202513.16013.42013.04013.34013.34010,222,400
Mar 14, 202512.44013.12012.42013.04013.04019,171,334
Mar 13, 202512.60012.68012.24012.50012.5006,010,684
Mar 12, 202512.76012.94012.44012.62012.6207,253,200
Mar 11, 202512.22012.84012.20012.78012.78012,938,738
Mar 10, 202512.94013.24012.46012.62012.62019,536,235
Mar 7, 202512.72013.02012.40012.94012.94061,111,152
Mar 6, 202512.68012.88012.46012.84012.84030,390,000
Mar 5, 202511.98012.40011.94012.38012.38019,512,000
Mar 4, 202511.62012.04011.44011.96011.96017,591,317
Mar 3, 202511.68011.98011.58011.62011.62017,555,510
Feb 28, 202512.38012.38011.50011.62011.62026,552,395
Feb 27, 202512.82012.82012.14012.44012.44030,234,507
Feb 26, 202512.26012.94012.04012.72012.72038,795,592
Feb 25, 202512.62012.62011.90012.14012.14040,523,101
Feb 24, 202514.56014.56012.84012.92012.92064,610,846
Feb 21, 202514.38015.00014.00015.00015.00034,626,950
Feb 20, 202514.56014.60013.88014.00014.00016,413,580
Feb 19, 202515.00015.00014.32014.56014.56018,408,543
Feb 18, 202514.54015.44014.14015.00015.00035,658,025
Feb 17, 202515.20015.94013.70014.40014.40053,104,898
Feb 14, 202512.54014.84012.50014.80014.80054,253,898
Feb 13, 202512.56013.08012.24012.32012.32017,684,559
Feb 12, 202512.20012.52012.02012.42012.4208,498,193
Feb 11, 202512.66012.68011.98012.04012.0407,729,341
Feb 10, 202512.38012.72012.26012.56012.5608,171,549
Feb 7, 202512.12012.56011.86012.38012.3809,210,316
Feb 6, 202512.06012.10011.68012.10012.1004,567,609
Feb 5, 202512.14012.20011.78011.94011.9405,944,550
Feb 4, 202512.04012.28011.76012.08012.0802,606,566
Feb 3, 202512.06012.06011.32011.90011.9003,352,410
Jan 28, 202512.10012.10012.10012.10012.100-
Jan 27, 202511.82011.86011.64011.70011.7002,965,119
Jan 24, 202511.28011.80011.28011.58011.5803,705,933
Jan 23, 202511.24011.80011.22011.30011.3004,746,113
Jan 22, 202511.42011.60011.14011.22011.2203,731,440
Jan 21, 202511.52011.74011.38011.58011.5803,321,580
Jan 20, 202511.34011.64011.34011.48011.4803,295,480
Jan 17, 202511.08011.34011.06011.30011.3001,756,809
Jan 16, 202511.30011.48011.06011.22011.2202,635,300
Jan 15, 202511.22011.26011.08011.22011.2202,299,735
Jan 14, 202510.90011.42010.88011.30011.3003,320,507
Jan 13, 202510.82010.96010.60010.88010.8802,614,759
Jan 10, 202510.90011.02010.74010.82010.8202,783,110
Jan 9, 202511.00011.10010.94010.94010.9401,620,909
Jan 8, 202511.10011.10010.76010.98010.9803,180,573
Jan 7, 202510.98011.12010.84011.06011.0603,072,987
Jan 6, 202511.02011.20010.84010.98010.9803,751,045
Jan 3, 202511.22011.30010.94011.00011.0005,404,789
Jan 2, 202511.78011.78011.12011.20011.2006,871,958
Dec 31, 202411.74011.74011.74011.74011.740-
Dec 30, 202412.00012.00011.66011.80011.8003,040,425
Dec 27, 202411.98012.04011.72011.86011.8604,565,531
Dec 24, 202411.98011.98011.98011.98011.980-
Dec 23, 202411.76012.08011.76011.82011.8202,587,400
Dec 20, 202412.00012.00011.70011.74011.7404,181,366
Dec 19, 202411.88012.00011.72011.86011.8603,325,264
Dec 18, 202411.92012.16011.92012.00012.0002,651,200
Dec 17, 202412.02012.20011.82011.82011.8205,874,709
Dec 16, 202412.34012.44012.00012.02012.0204,515,509
Dec 13, 202412.88012.90012.14012.20012.20010,058,117
Dec 12, 202412.90013.22012.60012.92012.9207,575,900
Dec 11, 202413.00013.38012.72012.76012.7605,212,741
Dec 10, 202414.06014.16012.90013.00013.00013,697,226
Dec 9, 202412.74013.42012.48013.42013.4206,761,023
Dec 6, 202412.38012.98012.26012.74012.7406,042,988
Dec 5, 202412.62012.62012.22012.28012.2803,116,141
Dec 4, 202412.52012.78012.50012.62012.6203,583,821
Dec 3, 202412.60012.82012.40012.62012.6203,901,500
Dec 2, 202412.60012.78012.34012.60012.6003,522,400
Nov 29, 202412.30012.88012.30012.60012.6004,543,100
Nov 28, 202412.60012.66012.24012.24012.2402,608,700
Nov 27, 202412.14012.68012.00012.60012.6004,232,000
Nov 26, 202412.28012.46012.06012.14012.1403,852,968
Nov 25, 202412.68012.80012.12012.22012.2206,196,900
Nov 22, 202413.68013.70012.56012.68012.6806,111,200
Nov 21, 202413.78013.84013.42013.46013.4602,564,621
Nov 20, 202413.40013.90013.38013.78013.7803,574,500
Nov 19, 202413.48013.58013.18013.42013.4202,363,320
Nov 18, 202413.28013.68013.14013.24013.2403,931,815
Nov 15, 202413.34013.68013.04013.24013.2403,924,800
Nov 14, 202413.76013.90013.30013.32013.3206,501,293
Nov 13, 202414.06014.10013.50013.86013.8605,789,700
Nov 12, 202414.82015.24014.04014.08014.0805,988,139
Nov 11, 202414.70014.96014.52014.80014.8004,508,842
Nov 8, 202415.90015.94015.08015.10015.1005,547,097
Nov 7, 202414.72015.66014.46015.56015.5607,321,460
Nov 6, 202414.68015.12014.38014.72014.7207,236,060
Nov 5, 202413.88014.68013.76014.68014.6805,509,000
Nov 4, 202413.74013.96013.64013.88013.8803,102,400
Nov 1, 202414.28014.30013.70013.78013.7803,421,808
Oct 31, 202413.96014.44013.96014.06014.0604,014,049
Oct 30, 202414.34014.34013.90013.96013.9606,349,525
Oct 29, 202414.38014.50013.98014.12014.1204,782,600
Oct 28, 202414.14014.26013.80014.20014.2003,551,572
Oct 25, 202413.58014.22013.58014.00014.0005,075,984
Oct 24, 202413.68013.82013.46013.52013.5205,548,622
Oct 23, 202413.80014.16013.52013.90013.9004,793,228
Oct 22, 202413.82014.08013.68013.78013.7804,105,400
Oct 21, 202414.10014.34013.76013.82013.8204,639,100
Oct 18, 202413.20014.60013.02014.16014.1609,276,800
Oct 17, 202413.90014.12013.10013.18013.1806,718,008
Oct 16, 202413.50014.04013.40013.56013.5606,726,455
Oct 15, 202414.18014.62013.24013.44013.4409,536,877
Oct 14, 202414.70014.70013.82014.22014.22010,549,147
Oct 10, 202415.22015.50014.40014.70014.70017,039,304
Oct 9, 202415.90016.78014.38014.76014.76027,500,640
Oct 8, 202419.94020.00015.50015.66015.66038,010,247
Oct 7, 202418.90020.70018.00020.60020.60017,029,110
Oct 4, 202417.24018.64016.92018.24018.24010,815,771
Oct 3, 202419.00019.00016.58017.66017.66016,615,794
Oct 2, 202416.36019.04015.72018.42018.42025,306,084
Sep 30, 202413.90016.28013.90015.86015.86036,488,202
Sep 27, 202412.10013.28011.82013.20013.20023,042,499
Sep 26, 202411.00011.70010.62011.70011.70014,353,431
Sep 25, 202410.84011.28010.64010.70010.70012,121,603
Sep 24, 20249.88010.3809.83010.38010.3807,993,524
Sep 23, 20249.89010.0209.7009.7609.7602,646,639
Sep 20, 20249.87010.0209.7609.8709.8703,910,186
Sep 19, 20249.7709.9709.6409.8209.8204,006,285
Sep 17, 20249.5009.6909.4309.6509.6501,055,700
Sep 16, 20249.6309.6309.2909.4809.4801,438,798
Sep 13, 20249.5009.8109.5009.6309.6302,006,197
Sep 12, 20249.4209.6509.4209.5209.5202,022,860
Sep 11, 20249.4409.5009.3109.4109.4101,621,224
Sep 10, 20249.5009.6209.3009.4309.4302,449,391
Sep 9, 20249.6009.6309.3309.5009.5005,038,931
Sep 5, 20249.5509.8409.5509.7209.7203,703,064
Sep 4, 20249.7809.7809.4209.5509.5504,768,210
Sep 3, 20249.7809.9609.5709.7809.7802,366,000
Sep 2, 202410.06010.1409.6709.7809.7805,860,510
Aug 30, 202410.08010.4009.95010.14010.1405,708,984
Aug 29, 202410.28010.4209.89010.04010.0408,902,355
Aug 28, 202412.30012.30010.08010.42010.42017,490,382
Aug 27, 202412.50012.66012.30012.62012.6201,743,578
Aug 26, 202412.40012.72012.20012.52012.5202,005,797
Aug 23, 202412.02012.32011.90012.24012.2402,122,000
Aug 22, 202412.16012.28011.98012.02012.0202,346,709
Aug 21, 202412.54012.54011.96012.16012.1603,994,241
Aug 20, 202413.12013.24012.42012.56012.5603,463,009
Aug 19, 202413.00013.34013.00013.10013.1002,011,208
Aug 16, 202412.88013.24012.86013.00013.0001,459,800
Aug 15, 202412.86013.12012.68012.88012.8801,031,513
Aug 14, 202412.94013.06012.76012.86012.8601,028,789
Aug 13, 202413.00013.08012.76012.94012.9401,395,957
Aug 12, 202413.12013.18012.86013.00013.0001,266,300
Aug 9, 202413.12013.40013.08013.12013.1201,794,980
Aug 8, 202413.24013.32013.00013.02013.0201,376,725
Aug 7, 202413.20013.50013.04013.28013.2801,485,208
Aug 6, 202413.38013.66012.80013.20013.2003,092,030
Aug 5, 202412.94013.74012.90013.26013.2603,443,715
Aug 2, 202413.16013.28012.92013.12013.1201,611,000
Aug 1, 202413.32013.46013.20013.28013.2801,476,886
Jul 31, 202412.70013.40012.60013.36013.3602,348,288
Jul 30, 202413.06013.06012.62012.70012.7001,369,909
Jul 29, 202412.72013.32012.72013.04013.0402,232,834
Jul 26, 202412.40012.90012.38012.82012.8202,092,500
Jul 25, 202412.40012.60012.30012.40012.4001,267,450
Jul 24, 202412.58012.68012.44012.52012.5201,511,847
Jul 23, 202412.90012.90012.52012.60012.6001,942,830
Jul 22, 202412.86012.98012.60012.90012.9002,385,119
Jul 19, 202413.30013.30012.80012.86012.8601,964,058
Jul 18, 202413.14013.40013.10013.32013.3201,409,800
Jul 17, 202412.96013.34012.96013.24013.2401,535,788
Jul 16, 202412.96013.10012.68013.02013.0202,437,430
Jul 15, 202413.38013.46012.96013.00013.0002,308,851
Jul 12, 202413.10013.50013.10013.46013.4602,520,604
Jul 11, 202413.00013.18012.82013.08013.0801,676,656
Jul 10, 202412.82013.20012.70012.76012.7602,571,500
Jul 9, 202412.54012.86012.30012.80012.8002,999,789
Jul 8, 202413.06013.08012.40012.54012.5403,582,809
Jul 5, 202413.44013.44012.96013.10013.1001,597,853
Jul 4, 202413.72013.90013.24013.30013.3001,957,749
Jul 3, 202413.42013.86013.34013.64013.6401,816,066
Jul 2, 202413.52013.92013.38013.38013.3801,758,026
Jun 28, 202413.56013.92013.50013.58013.5803,749,109
Jun 27, 202414.18014.18013.52013.56013.5603,384,108
Jun 26, 202414.14014.44013.90014.04014.0402,476,141
Jun 25, 202414.22014.52014.06014.14014.1402,967,044
Jun 24, 202414.54014.54013.90014.18014.1803,624,155
Jun 21, 202414.60014.64014.30014.54014.5403,473,926
Jun 20, 202415.00015.20014.54014.62014.6203,616,507
Jun 19, 202414.72014.94014.48014.90014.9004,298,350
Jun 18, 202414.40014.76014.22014.58014.5804,963,026
Jun 17, 202414.32014.58014.02014.10014.10010,562,167
Jun 14, 202413.46014.84013.28014.28014.28021,951,746
Jun 13, 202413.56013.70013.26013.66013.6604,333,849
Jun 12, 202412.98013.50012.74013.46013.4605,378,680
Jun 11, 202412.96013.16012.52013.04013.0406,261,467
Jun 7, 202413.10013.36012.96012.96012.9607,299,917
Jun 6, 202413.48013.70012.96013.08013.0804,463,029
Jun 5, 202413.36013.56013.12013.32013.3204,774,764
Jun 4, 202413.50013.76013.12013.36013.3605,441,031
Jun 3, 202413.20013.74013.08013.34013.34018,602,187
May 31, 202414.20014.30012.90013.30013.30052,414,283
May 30, 202413.94014.22013.82014.00014.0004,997,223
May 29, 202413.88014.06013.80013.94013.9403,485,407
May 28, 202414.20014.48013.98014.10014.1005,475,200
May 27, 202413.76014.22013.56014.20014.2006,304,402
May 24, 202414.08014.18013.60013.74013.7406,404,600
May 23, 202414.82014.86014.02014.08014.0806,428,507
May 22, 202415.02015.42014.90015.14015.1404,315,203
May 21, 202415.56015.56014.92015.02015.0207,083,485
May 20, 202415.76016.06015.32015.70015.7008,782,504
May 17, 202414.64015.66014.64015.58015.5809,492,206
May 16, 202415.16015.22014.28014.64014.6409,134,684
May 14, 202415.50015.62014.94015.04015.0404,585,142
May 13, 202414.86015.50014.48015.30015.3005,386,437