Zhongan Online P&C Insurance Co., Ltd. Class H 6060
HKEX · Hong Kong SAR China · Finance
HKD 9.78+0.05 (+0.51%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 9.78 | +0.51% | HKD 9.63 | HKD 9.80 | HKD 9.63 | 8.20M |
| 2026-09-29 | HKD 9.73 | +0.62% | HKD 9.63 | HKD 9.80 | HKD 9.51 | 6.39M |
| 2026-09-28 | HKD 9.67 | +1.42% | HKD 9.61 | HKD 9.76 | HKD 9.57 | 8.55M |
| 2026-09-25 | HKD 9.53 | -2.90% | HKD 9.81 | HKD 9.81 | HKD 9.45 | 4.78M |
| 2026-09-24 | HKD 9.82 | -1.80% | HKD 10.00 | HKD 10.00 | HKD 9.72 | 9.02M |
| 2026-09-23 | HKD 10.00 | -1.38% | HKD 10.09 | HKD 10.18 | HKD 9.94 | 10.44M |
| 2026-09-22 | HKD 10.14 | -1.74% | HKD 10.32 | HKD 10.42 | HKD 10.05 | 8.55M |
| 2026-09-21 | HKD 10.32 | +2.28% | HKD 10.13 | HKD 10.37 | HKD 10.05 | 6.80M |
| 2026-09-18 | HKD 10.09 | +1.92% | HKD 9.95 | HKD 10.09 | HKD 9.88 | 15.79M |
| 2026-09-17 | HKD 9.90 | -1.79% | HKD 10.09 | HKD 10.09 | HKD 9.88 | 6.39M |
| 2026-09-16 | HKD 10.08 | +1.00% | HKD 9.99 | HKD 10.13 | HKD 9.87 | 9.56M |
| 2026-09-15 | HKD 9.98 | -1.29% | HKD 10.16 | HKD 10.16 | HKD 9.80 | 7.62M |
| 2026-09-14 | HKD 10.11 | -0.49% | HKD 10.07 | HKD 10.16 | HKD 9.97 | 6.30M |
| 2026-09-11 | HKD 10.16 | -2.03% | HKD 10.35 | HKD 10.35 | HKD 10.00 | 7.10M |
| 2026-09-10 | HKD 10.37 | -3.08% | HKD 10.60 | HKD 10.62 | HKD 10.27 | 7.05M |
| 2026-09-09 | HKD 10.70 | -3.95% | HKD 11.13 | HKD 11.13 | HKD 10.60 | 12.74M |
| 2026-09-08 | HKD 11.14 | -1.15% | HKD 11.40 | HKD 11.40 | HKD 11.07 | 6.60M |
| 2026-09-07 | HKD 11.27 | -3.18% | HKD 11.64 | HKD 11.71 | HKD 11.25 | 10.66M |
| 2026-09-04 | HKD 11.64 | +1.22% | HKD 11.78 | HKD 12.07 | HKD 11.60 | 12.56M |
| 2026-09-03 | HKD 11.50 | +0.88% | HKD 11.40 | HKD 11.80 | HKD 11.39 | 8.10M |
| 2026-09-02 | HKD 11.40 | -0.09% | HKD 11.38 | HKD 11.40 | HKD 11.14 | 4.88M |
| 2026-09-01 | HKD 11.41 | -0.09% | HKD 11.42 | HKD 11.65 | HKD 11.34 | 9.18M |
| 2026-08-31 | HKD 11.42 | -2.73% | HKD 11.62 | HKD 11.66 | HKD 11.31 | 13.21M |
| 2026-08-28 | HKD 11.74 | +0.17% | HKD 11.72 | HKD 11.98 | HKD 11.60 | 12.72M |
| 2026-08-27 | HKD 11.72 | -4.79% | HKD 12.13 | HKD 12.36 | HKD 11.63 | 18.58M |
| 2026-08-26 | HKD 12.31 | +12.73% | HKD 11.40 | HKD 12.38 | HKD 11.39 | 48.05M |
| 2026-08-25 | HKD 10.92 | +1.68% | HKD 10.70 | HKD 10.92 | HKD 10.55 | 25.82M |
| 2026-08-24 | HKD 10.74 | +2.09% | HKD 10.50 | HKD 10.90 | HKD 10.38 | 13.10M |
| 2026-08-21 | HKD 10.52 | +4.99% | HKD 10.16 | HKD 10.57 | HKD 10.15 | 12.19M |
| 2026-08-20 | HKD 10.02 | -3.93% | HKD 10.60 | HKD 10.61 | HKD 9.97 | 14.24M |
| 2026-08-19 | HKD 10.43 | -0.57% | HKD 10.55 | HKD 10.55 | HKD 10.31 | 5.88M |
| 2026-08-18 | HKD 10.49 | -1.87% | HKD 10.75 | HKD 10.75 | HKD 10.33 | 3.30M |
| 2026-08-17 | HKD 10.69 | +1.42% | HKD 10.50 | HKD 10.72 | HKD 10.50 | 4.32M |
| 2026-08-14 | HKD 10.54 | -3.13% | HKD 10.86 | HKD 10.90 | HKD 10.41 | 4.99M |
| 2026-08-13 | HKD 10.88 | 0.00% | HKD 10.88 | HKD 11.02 | HKD 10.78 | 4.35M |
| 2026-08-12 | HKD 10.88 | -0.27% | HKD 10.91 | HKD 10.91 | HKD 10.69 | 3.53M |
| 2026-08-11 | HKD 10.91 | -1.71% | HKD 11.12 | HKD 11.12 | HKD 10.86 | 4.80M |
| 2026-08-10 | HKD 11.10 | -0.09% | HKD 11.11 | HKD 11.24 | HKD 11.02 | 3.36M |
| 2026-08-07 | HKD 11.11 | -0.71% | HKD 11.18 | HKD 11.20 | HKD 10.98 | 4.98M |
| 2026-08-06 | HKD 11.19 | -1.58% | HKD 11.21 | HKD 11.42 | HKD 11.15 | 4.86M |
| 2026-08-05 | HKD 11.37 | -0.52% | HKD 11.43 | HKD 11.49 | HKD 11.21 | 4.29M |
| 2026-08-04 | HKD 11.43 | +2.24% | HKD 11.26 | HKD 11.66 | HKD 11.26 | 9.39M |
| 2026-08-03 | HKD 11.18 | +0.81% | HKD 11.00 | HKD 11.22 | HKD 10.92 | 5.92M |
| 2026-07-31 | HKD 11.09 | +0.09% | HKD 11.10 | HKD 11.30 | HKD 10.81 | 11.34M |
| 2026-07-30 | HKD 11.08 | -0.27% | HKD 11.02 | HKD 11.19 | HKD 10.91 | 6.40M |
| 2026-07-29 | HKD 11.11 | +4.52% | HKD 10.72 | HKD 11.18 | HKD 10.60 | 8.11M |
| 2026-07-28 | HKD 10.63 | +0.66% | HKD 10.61 | HKD 10.87 | HKD 10.54 | 3.97M |
| 2026-07-27 | HKD 10.56 | -0.75% | HKD 10.75 | HKD 10.75 | HKD 10.49 | 5.84M |
| 2026-07-24 | HKD 10.64 | -2.47% | HKD 10.90 | HKD 10.90 | HKD 10.55 | 3.93M |
| 2026-07-23 | HKD 10.91 | +0.65% | HKD 10.84 | HKD 11.05 | HKD 10.66 | 5.12M |
| 2026-07-22 | HKD 10.84 | +0.09% | HKD 10.90 | HKD 11.00 | HKD 10.77 | 6.00M |
| 2026-07-21 | HKD 10.83 | +2.95% | HKD 10.59 | HKD 10.92 | HKD 10.58 | 7.36M |
| 2026-07-20 | HKD 10.52 | +3.75% | HKD 10.11 | HKD 10.54 | HKD 10.11 | 6.56M |
| 2026-07-17 | HKD 10.14 | -3.89% | HKD 10.59 | HKD 10.61 | HKD 9.82 | 8.38M |
| 2026-07-16 | HKD 10.55 | +3.63% | HKD 10.18 | HKD 10.63 | HKD 10.18 | 10.12M |
| 2026-07-15 | HKD 10.18 | +2.11% | HKD 9.97 | HKD 10.32 | HKD 9.71 | 13.80M |
| 2026-07-14 | HKD 9.97 | +1.12% | HKD 9.86 | HKD 9.97 | HKD 9.25 | 34.44M |
| 2026-07-13 | HKD 9.86 | -1.10% | HKD 9.97 | HKD 10.01 | HKD 9.73 | 17.83M |
| 2026-07-10 | HKD 9.97 | +2.57% | HKD 9.75 | HKD 10.10 | HKD 9.64 | 11.28M |
| 2026-07-09 | HKD 9.72 | -3.28% | HKD 10.04 | HKD 10.04 | HKD 9.62 | 10.21M |
| 2026-07-08 | HKD 10.05 | +3.50% | HKD 9.70 | HKD 10.06 | HKD 9.64 | 11.32M |
| 2026-07-07 | HKD 9.71 | -0.21% | HKD 9.70 | HKD 9.77 | HKD 9.46 | 7.58M |
| 2026-07-06 | HKD 9.73 | +1.57% | HKD 9.69 | HKD 9.80 | HKD 9.46 | 5.63M |
| 2026-07-03 | HKD 9.58 | +2.68% | HKD 9.49 | HKD 9.62 | HKD 9.35 | 7.43M |
| 2026-07-02 | HKD 9.33 | +3.67% | HKD 9.23 | HKD 9.47 | HKD 9.15 | 9.93M |
| 2026-06-30 | HKD 9.00 | -1.85% | HKD 9.17 | HKD 9.24 | HKD 8.83 | 9.46M |
| 2026-06-29 | HKD 9.17 | +0.99% | HKD 9.14 | HKD 9.30 | HKD 9.05 | 7.94M |
| 2026-06-26 | HKD 9.08 | -2.78% | HKD 9.23 | HKD 9.29 | HKD 9.01 | 9.82M |
| 2026-06-25 | HKD 9.34 | -1.89% | HKD 9.45 | HKD 9.48 | HKD 9.14 | 10.55M |
| 2026-06-24 | HKD 9.52 | -3.84% | HKD 9.91 | HKD 9.92 | HKD 9.46 | 10.31M |
| 2026-06-23 | HKD 9.90 | -2.65% | HKD 10.25 | HKD 10.26 | HKD 9.78 | 7.51M |
| 2026-06-22 | HKD 10.17 | +0.20% | HKD 10.15 | HKD 10.36 | HKD 9.68 | 16.51M |
| 2026-06-18 | HKD 10.15 | -6.45% | HKD 10.77 | HKD 10.79 | HKD 10.09 | 16.17M |
| 2026-06-17 | HKD 10.85 | -5.32% | HKD 11.49 | HKD 11.55 | HKD 10.74 | 18.19M |
| 2026-06-16 | HKD 11.46 | +4.28% | HKD 11.08 | HKD 11.68 | HKD 11.05 | 25.76M |
| 2026-06-15 | HKD 10.99 | +3.00% | HKD 10.88 | HKD 11.12 | HKD 10.72 | 10.83M |
| 2026-06-12 | HKD 10.67 | +0.57% | HKD 10.62 | HKD 10.89 | HKD 10.52 | 30.52M |
| 2026-06-11 | HKD 10.61 | +0.76% | HKD 10.63 | HKD 10.84 | HKD 10.43 | 9.99M |
| 2026-06-10 | HKD 10.53 | -0.19% | HKD 10.54 | HKD 10.59 | HKD 10.36 | 11.00M |
| 2026-06-09 | HKD 10.55 | +2.23% | HKD 10.32 | HKD 10.69 | HKD 10.25 | 10.13M |
| 2026-06-08 | HKD 10.32 | 0.00% | HKD 10.15 | HKD 10.45 | HKD 10.06 | 9.01M |
| 2026-06-05 | HKD 10.32 | -0.29% | HKD 10.38 | HKD 10.52 | HKD 10.29 | 7.20M |
| 2026-06-04 | HKD 10.35 | -3.00% | HKD 10.50 | HKD 10.65 | HKD 10.29 | 6.82M |
| 2026-06-03 | HKD 10.67 | -2.38% | HKD 10.93 | HKD 10.93 | HKD 10.61 | 6.74M |
| 2026-06-02 | HKD 10.93 | +1.20% | HKD 10.78 | HKD 11.02 | HKD 10.68 | 9.63M |
| 2026-06-01 | HKD 10.80 | 0.00% | HKD 10.80 | HKD 10.91 | HKD 10.70 | 6.77M |
| 2026-05-29 | HKD 10.80 | +3.95% | HKD 10.40 | HKD 10.84 | HKD 10.32 | 11.70M |
| 2026-05-28 | HKD 10.39 | -2.26% | HKD 10.69 | HKD 10.71 | HKD 10.28 | 10.30M |
| 2026-05-27 | HKD 10.63 | -0.93% | HKD 10.86 | HKD 10.86 | HKD 10.57 | 8.96M |
| 2026-05-26 | HKD 10.73 | +0.94% | HKD 10.63 | HKD 10.83 | HKD 10.36 | 13.50M |