HKSE - Delayed Quote HKD

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

11.920 +0.220 (+1.88%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 11.880 11.940 11.600 11.920 11.920 3,397,928
Apr 22, 2024 11.280 11.840 11.180 11.700 11.700 5,914,045
Apr 19, 2024 12.000 12.200 11.080 11.160 11.160 11,406,325
Apr 18, 2024 11.900 12.640 11.900 12.320 12.320 3,521,309
Apr 17, 2024 12.000 12.180 11.860 12.120 12.120 4,102,938
Apr 16, 2024 12.600 12.640 11.940 12.000 12.000 4,673,200
Apr 15, 2024 12.300 12.880 12.160 12.640 12.640 4,996,861
Apr 12, 2024 13.720 13.720 12.480 12.540 12.540 8,596,482
Apr 11, 2024 13.060 13.840 12.900 13.720 13.720 5,104,979
Apr 10, 2024 13.700 13.880 13.220 13.260 13.260 6,320,108
Apr 9, 2024 13.560 13.900 13.420 13.880 13.880 4,567,900
Apr 8, 2024 13.580 14.160 13.500 13.560 13.560 6,036,607
Apr 5, 2024 13.700 14.160 13.540 13.660 13.660 4,110,898
Apr 3, 2024 13.300 13.940 13.140 13.680 13.680 7,387,375
Apr 2, 2024 12.740 13.360 12.680 13.360 13.360 8,511,426
Mar 28, 2024 12.860 12.880 12.320 12.500 12.500 4,907,118
Mar 27, 2024 12.300 12.980 12.020 12.720 12.720 10,595,521
Mar 26, 2024 11.980 12.160 11.640 11.840 11.840 4,180,300
Mar 25, 2024 12.280 12.340 11.820 11.920 11.920 3,391,709
Mar 22, 2024 12.840 12.860 12.120 12.160 12.160 6,357,009
Mar 21, 2024 12.620 13.380 12.620 13.080 13.080 5,091,300
Mar 20, 2024 12.640 12.760 12.480 12.620 12.620 3,082,602
Mar 19, 2024 12.620 12.720 12.420 12.660 12.660 3,660,741
Mar 18, 2024 12.100 12.720 12.060 12.680 12.680 4,015,090
Mar 15, 2024 12.200 12.280 11.920 12.140 12.140 6,723,800
Mar 14, 2024 12.900 13.060 12.260 12.340 12.340 3,726,752
Mar 13, 2024 13.180 13.180 12.680 12.720 12.720 4,949,950
Mar 12, 2024 12.220 13.240 12.220 13.180 13.180 7,117,786
Mar 11, 2024 11.840 12.420 11.840 12.200 12.200 2,736,789
Mar 8, 2024 11.500 11.900 11.500 11.840 11.840 3,297,209
Mar 7, 2024 11.720 11.900 11.300 11.500 11.500 4,010,928
Mar 6, 2024 11.620 12.000 11.560 11.720 11.720 3,233,897
Mar 5, 2024 11.780 12.020 11.600 11.660 11.660 4,018,798
Mar 4, 2024 12.500 12.540 11.880 12.160 12.160 3,797,618
Mar 1, 2024 12.520 12.560 12.200 12.380 12.380 4,288,279
Feb 29, 2024 12.800 13.060 12.400 12.400 12.400 5,186,697
Feb 28, 2024 13.300 13.340 12.740 12.800 12.800 2,529,364
Feb 27, 2024 13.100 13.260 12.720 13.240 13.240 3,013,909
Feb 26, 2024 13.220 13.320 12.900 13.140 13.140 3,228,985
Feb 23, 2024 13.000 13.440 12.840 13.220 13.220 2,997,139
Feb 22, 2024 12.980 13.000 12.560 13.000 13.000 3,601,049
Feb 21, 2024 12.400 13.300 12.160 13.000 13.000 3,457,308
Feb 20, 2024 12.560 12.620 12.200 12.400 12.400 2,196,885
Feb 19, 2024 13.300 13.460 12.460 12.480 12.480 2,138,161
Feb 16, 2024 12.100 13.380 12.060 13.340 13.340 2,179,937
Feb 15, 2024 12.160 12.320 11.880 12.080 12.080 1,354,732
Feb 14, 2024 12.000 12.200 11.620 12.160 12.160 2,035,955
Feb 9, 2024 12.400 12.400 12.400 12.400 12.400 -
Feb 8, 2024 12.500 13.100 12.460 12.880 12.880 1,897,845
Feb 7, 2024 12.640 13.340 12.520 12.620 12.620 3,771,926
Feb 6, 2024 11.780 12.580 11.760 12.560 12.560 2,490,209
Feb 5, 2024 12.000 12.060 11.380 11.780 11.780 2,741,215
Feb 2, 2024 12.340 12.680 11.940 12.060 12.060 2,472,179
Feb 1, 2024 12.160 12.560 11.720 12.200 12.200 2,434,251
Jan 31, 2024 12.600 12.700 12.020 12.160 12.160 2,797,289
Jan 30, 2024 13.500 13.560 12.560 12.620 12.620 2,961,097
Jan 29, 2024 13.660 14.120 13.520 13.620 13.620 2,750,106
Jan 26, 2024 13.960 14.040 13.480 13.580 13.580 1,713,820
Jan 25, 2024 13.340 14.080 13.200 13.960 13.960 3,368,688
Jan 24, 2024 13.400 13.840 12.860 13.540 13.540 4,708,962
Jan 23, 2024 12.640 13.420 12.640 13.020 13.020 5,717,082
Jan 22, 2024 13.380 13.960 13.020 13.160 13.160 2,735,030
Jan 19, 2024 14.540 14.540 13.800 14.080 14.080 4,577,584
Jan 18, 2024 14.940 14.980 14.420 14.520 14.520 3,243,127
Jan 17, 2024 15.840 15.840 14.860 14.940 14.940 2,932,650
Jan 16, 2024 16.260 16.440 15.820 15.840 15.840 775,807
Jan 15, 2024 16.260 16.260 16.260 16.260 16.260 -
Jan 12, 2024 16.620 16.720 16.240 16.320 16.320 857,581
Jan 11, 2024 16.640 16.940 16.500 16.620 16.620 1,210,459
Jan 10, 2024 16.760 16.940 16.380 16.560 16.560 3,412,920
Jan 9, 2024 16.800 17.080 16.720 16.780 16.780 1,258,645
Jan 8, 2024 17.220 17.300 16.580 16.680 16.680 1,649,578
Jan 5, 2024 17.220 17.360 17.040 17.220 17.220 1,072,787
Jan 4, 2024 17.360 17.360 16.940 17.200 17.200 2,114,906
Jan 3, 2024 17.300 17.560 17.060 17.300 17.300 1,168,800
Jan 2, 2024 17.840 18.200 17.300 17.420 17.420 874,810
Dec 29, 2023 17.560 18.040 17.460 17.840 17.840 1,421,765
Dec 28, 2023 16.980 17.920 16.960 17.660 17.660 1,819,213
Dec 27, 2023 16.760 16.940 16.480 16.760 16.760 1,596,780
Dec 22, 2023 17.000 17.200 16.620 16.840 16.840 2,228,513
Dec 21, 2023 17.140 17.320 16.900 17.240 17.240 1,126,330
Dec 20, 2023 17.740 17.740 17.140 17.300 17.300 1,452,528
Dec 19, 2023 18.200 18.200 17.300 17.360 17.360 3,998,500
Dec 18, 2023 18.700 19.040 18.240 18.440 18.440 1,487,233
Dec 15, 2023 19.000 19.440 18.940 19.060 19.060 2,201,176
Dec 14, 2023 19.300 19.360 18.760 18.860 18.860 1,281,207
Dec 13, 2023 19.120 19.280 18.800 18.900 18.900 915,123
Dec 12, 2023 19.100 19.420 19.020 19.200 19.200 981,376
Dec 11, 2023 19.100 19.220 18.500 19.100 19.100 1,447,406
Dec 8, 2023 19.200 19.580 19.020 19.120 19.120 1,641,298
Dec 7, 2023 19.100 19.100 18.720 19.000 19.000 752,169
Dec 6, 2023 19.340 19.500 18.980 19.100 19.100 1,685,405
Dec 5, 2023 19.800 19.800 18.940 19.100 19.100 1,732,505
Dec 4, 2023 19.840 19.920 19.320 19.440 19.440 1,744,901
Dec 1, 2023 19.700 20.150 19.700 19.840 19.840 2,416,424
Nov 30, 2023 19.800 19.960 19.320 19.700 19.700 3,803,851
Nov 29, 2023 20.000 20.000 19.300 19.540 19.540 1,714,157
Nov 28, 2023 20.250 20.250 19.860 19.900 19.900 1,271,713
Nov 27, 2023 20.150 20.550 19.960 20.000 20.000 1,348,705
Nov 24, 2023 20.550 20.650 20.300 20.400 20.400 954,302
Nov 23, 2023 20.300 20.850 20.100 20.850 20.850 927,705
Nov 22, 2023 20.350 20.600 20.250 20.300 20.300 821,405
Nov 21, 2023 21.200 21.200 20.450 20.550 20.550 1,543,328
Nov 20, 2023 20.550 21.000 20.250 20.750 20.750 1,675,205
Nov 17, 2023 21.000 21.350 20.350 20.550 20.550 1,971,056
Nov 16, 2023 22.000 22.000 21.350 21.700 21.700 1,600,973
Nov 15, 2023 21.550 21.950 21.550 21.900 21.900 1,437,793
Nov 14, 2023 21.500 21.550 21.050 21.200 21.200 1,048,455
Nov 13, 2023 21.100 21.600 20.650 21.150 21.150 1,079,182
Nov 10, 2023 21.400 21.400 21.000 21.100 21.100 864,605
Nov 9, 2023 21.550 21.600 21.250 21.500 21.500 784,705
Nov 8, 2023 21.800 21.900 21.400 21.550 21.550 1,177,705
Nov 7, 2023 22.150 22.250 21.550 21.650 21.650 1,229,005
Nov 6, 2023 22.100 22.550 22.100 22.400 22.400 1,227,405
Nov 3, 2023 21.650 22.250 21.650 22.000 22.000 836,656
Nov 2, 2023 21.350 21.950 21.300 21.650 21.650 815,162
Nov 1, 2023 21.150 21.800 21.150 21.600 21.600 1,084,605
Oct 31, 2023 21.450 21.900 21.250 21.450 21.450 1,732,275
Oct 30, 2023 21.400 21.550 20.850 21.300 21.300 1,969,305
Oct 27, 2023 22.000 22.000 21.150 21.400 21.400 1,282,007
Oct 26, 2023 21.300 21.850 21.250 21.700 21.700 1,352,698
Oct 25, 2023 22.000 22.000 21.450 21.650 21.650 1,226,554
Oct 24, 2023 21.000 21.750 20.750 21.500 21.500 1,856,318
Oct 20, 2023 21.700 21.750 21.100 21.100 21.100 1,347,705
Oct 19, 2023 22.000 22.050 21.550 21.550 21.550 1,549,270
Oct 18, 2023 22.500 22.700 22.150 22.250 22.250 1,256,366
Oct 17, 2023 22.500 23.150 22.500 22.700 22.700 1,012,800
Oct 16, 2023 22.900 23.300 22.350 22.500 22.500 1,515,010
Oct 13, 2023 22.950 23.300 22.850 23.150 23.150 594,588
Oct 12, 2023 23.000 23.450 22.950 23.350 23.350 1,349,387
Oct 11, 2023 22.900 23.150 22.650 22.700 22.700 1,038,413
Oct 10, 2023 22.650 23.200 22.600 22.650 22.650 838,405
Oct 9, 2023 23.000 23.000 22.500 22.650 22.650 349,500
Oct 6, 2023 22.400 22.750 22.350 22.600 22.600 325,307
Oct 5, 2023 22.300 22.400 21.900 22.100 22.100 559,200
Oct 4, 2023 22.350 22.450 22.050 22.150 22.150 659,749
Oct 3, 2023 22.650 22.650 22.200 22.350 22.350 711,505
Sep 29, 2023 22.100 23.250 22.050 23.100 23.100 873,464
Sep 28, 2023 22.550 22.750 21.900 22.100 22.100 1,461,328
Sep 27, 2023 22.400 22.500 21.800 22.300 22.300 1,498,668
Sep 26, 2023 23.100 23.100 22.050 22.300 22.300 1,477,205
Sep 25, 2023 23.150 23.800 22.800 23.050 23.050 1,058,319
Sep 22, 2023 23.450 23.700 22.950 23.550 23.550 1,152,092
Sep 21, 2023 23.650 23.900 23.250 23.450 23.450 965,948
Sep 20, 2023 23.700 23.900 23.250 23.600 23.600 834,700
Sep 19, 2023 23.850 23.850 23.450 23.800 23.800 473,505
Sep 18, 2023 24.200 24.250 23.500 23.500 23.500 1,590,205
Sep 15, 2023 24.450 24.900 24.100 24.350 24.350 2,035,523
Sep 14, 2023 24.500 24.600 24.000 24.350 24.350 1,041,533
Sep 13, 2023 23.850 24.650 23.850 24.150 24.150 1,428,385
Sep 12, 2023 23.850 24.300 23.450 23.850 23.850 1,512,125
Sep 11, 2023 23.000 24.150 23.000 23.850 23.850 1,434,162
Sep 7, 2023 24.300 24.300 23.550 23.650 23.650 1,469,508
Sep 6, 2023 24.300 24.550 23.600 24.300 24.300 1,256,904
Sep 5, 2023 24.550 24.550 23.850 24.150 24.150 1,610,076
Sep 4, 2023 23.700 24.500 23.700 24.300 24.300 2,626,246
Aug 31, 2023 24.250 24.350 23.150 23.300 23.300 3,155,448
Aug 30, 2023 23.600 23.650 23.000 23.150 23.150 2,716,105
Aug 29, 2023 24.000 24.050 23.200 23.600 23.600 1,971,488
Aug 28, 2023 24.100 24.750 23.500 23.600 23.600 2,820,683
Aug 25, 2023 23.000 23.350 22.700 23.200 23.200 1,239,405
Aug 24, 2023 22.450 23.050 22.350 22.850 22.850 1,012,405
Aug 23, 2023 22.300 22.600 21.850 22.450 22.450 1,494,645
Aug 22, 2023 21.800 22.650 21.650 22.050 22.050 1,506,600
Aug 21, 2023 23.200 23.450 21.800 21.800 21.800 3,204,516
Aug 18, 2023 23.400 24.300 23.200 23.300 23.300 2,665,796
Aug 17, 2023 22.650 23.750 22.450 23.400 23.400 2,398,465
Aug 16, 2023 22.850 23.400 22.600 23.050 23.050 1,737,053
Aug 15, 2023 22.300 23.300 22.300 23.000 23.000 1,527,689
Aug 14, 2023 22.500 22.950 21.800 22.800 22.800 2,327,252
Aug 11, 2023 23.300 23.300 22.450 22.600 22.600 1,268,464
Aug 10, 2023 23.100 23.200 22.600 22.950 22.950 1,594,705
Aug 9, 2023 22.700 23.200 22.700 23.100 23.100 1,569,368
Aug 8, 2023 23.100 23.300 22.650 22.800 22.800 1,576,589
Aug 7, 2023 23.900 23.900 23.050 23.550 23.550 1,545,109
Aug 4, 2023 23.700 24.250 23.550 23.900 23.900 2,076,430
Aug 3, 2023 23.800 23.800 22.700 23.250 23.250 1,657,827
Aug 2, 2023 24.200 24.350 23.050 23.150 23.150 2,437,646
Aug 1, 2023 25.500 25.550 24.000 24.200 24.200 5,069,868
Jul 31, 2023 25.000 25.600 24.850 25.400 25.400 3,641,769
Jul 28, 2023 23.750 24.950 23.250 24.800 24.800 4,348,204
Jul 27, 2023 23.350 23.850 23.200 23.750 23.750 2,441,004
Jul 26, 2023 23.000 23.200 22.650 23.050 23.050 1,987,000
Jul 25, 2023 22.600 23.050 22.000 22.950 22.950 2,727,400
Jul 24, 2023 22.450 22.450 21.650 21.750 21.750 982,038
Jul 21, 2023 23.000 23.000 22.000 22.200 22.200 819,828
Jul 20, 2023 22.200 22.550 21.850 22.300 22.300 1,455,748
Jul 19, 2023 22.600 22.600 21.550 22.000 22.000 2,937,985
Jul 18, 2023 23.400 23.400 22.100 22.600 22.600 2,044,349
Jul 14, 2023 23.900 23.950 23.100 23.400 23.400 1,865,049
Jul 13, 2023 23.650 24.000 23.300 23.900 23.900 1,971,367
Jul 12, 2023 22.750 23.100 22.300 23.050 23.050 1,359,305
Jul 11, 2023 22.250 22.650 22.150 22.400 22.400 865,481
Jul 10, 2023 21.850 22.450 21.500 21.900 21.900 1,860,805
Jul 7, 2023 22.750 22.750 21.600 21.850 21.850 1,557,041
Jul 6, 2023 22.850 23.050 22.100 22.550 22.550 1,733,003
Jul 5, 2023 22.750 22.900 22.450 22.850 22.850 1,096,315
Jul 4, 2023 22.400 22.950 22.100 22.750 22.750 1,566,505
Jul 3, 2023 21.300 22.400 21.300 22.150 22.150 1,520,273
Jun 30, 2023 21.700 21.700 21.000 21.300 21.300 1,939,906
Jun 29, 2023 21.700 21.850 21.400 21.700 21.700 1,650,250
Jun 28, 2023 21.700 22.050 21.350 21.900 21.900 2,482,897
Jun 27, 2023 21.150 21.850 21.000 21.700 21.700 1,888,014
Jun 26, 2023 21.150 21.400 20.850 21.000 21.000 2,461,207
Jun 23, 2023 22.200 22.200 20.900 21.150 21.150 1,222,764
Jun 21, 2023 21.300 21.750 21.250 21.400 21.400 1,488,479
Jun 20, 2023 22.800 22.800 21.800 21.950 21.950 1,932,815
Jun 19, 2023 22.950 22.950 22.150 22.700 22.700 1,373,810
Jun 16, 2023 22.900 23.250 22.600 23.000 23.000 3,713,746
Jun 15, 2023 22.650 22.950 22.250 22.900 22.900 2,439,791
Jun 14, 2023 22.600 23.100 22.200 22.350 22.350 1,588,382
Jun 13, 2023 22.100 22.600 21.850 22.400 22.400 2,953,254
Jun 12, 2023 21.900 22.250 21.600 22.050 22.050 1,840,216
Jun 9, 2023 22.450 22.800 21.500 21.900 21.900 3,259,941
Jun 8, 2023 22.200 22.600 21.950 22.450 22.450 1,882,105
Jun 7, 2023 22.350 22.700 21.700 21.950 21.950 2,442,431
Jun 6, 2023 22.300 22.950 21.900 22.200 22.200 1,942,908
Jun 5, 2023 22.400 23.100 22.000 22.300 22.300 3,100,006
Jun 2, 2023 21.500 22.750 21.500 22.300 22.300 7,552,804
Jun 1, 2023 22.050 22.550 21.100 21.300 21.300 3,175,500
May 31, 2023 22.850 22.850 21.900 22.050 22.050 3,892,574
May 30, 2023 22.650 23.150 22.400 22.850 22.850 1,759,105
May 29, 2023 22.850 23.500 22.250 22.700 22.700 2,216,910
May 25, 2023 23.300 23.300 22.400 22.850 22.850 2,053,087
May 24, 2023 23.650 23.650 22.950 23.400 23.400 2,318,905
May 23, 2023 24.200 24.500 23.650 23.750 23.750 1,761,167
May 22, 2023 24.350 24.750 24.100 24.500 24.500 1,131,028
May 19, 2023 24.550 24.850 24.150 24.350 24.350 2,781,005
May 18, 2023 24.850 25.100 24.700 24.900 24.900 1,085,175
May 17, 2023 24.800 25.050 24.600 24.650 24.650 1,867,355
May 16, 2023 25.250 25.300 24.600 24.950 24.950 2,058,805
May 15, 2023 24.650 25.400 24.550 25.150 25.150 2,111,690
May 12, 2023 25.000 25.000 24.500 24.650 24.650 1,530,704
May 11, 2023 24.900 25.100 24.550 24.950 24.950 1,278,556
May 10, 2023 26.050 26.050 24.850 24.850 24.850 1,784,205
May 9, 2023 26.000 26.450 25.550 25.850 25.850 2,099,246
May 8, 2023 25.200 26.000 25.200 25.950 25.950 1,659,087
May 5, 2023 25.200 25.750 25.000 25.200 25.200 1,479,067
May 4, 2023 23.650 25.300 23.650 25.200 25.200 2,184,500
May 3, 2023 24.150 24.150 23.350 23.700 23.700 1,342,705
May 2, 2023 24.700 24.800 23.800 24.500 24.500 1,607,005
Apr 28, 2023 24.350 24.600 24.150 24.300 24.300 1,783,065
Apr 27, 2023 24.000 24.400 23.700 24.350 24.350 1,848,367
Apr 26, 2023 23.750 24.250 23.450 24.000 24.000 1,621,708
Apr 25, 2023 25.750 25.750 23.400 23.900 23.900 3,555,554
Apr 24, 2023 25.900 26.100 24.700 25.100 25.100 2,335,425

Related Tickers

2328.HK PICC Property and Casualty Company Limited
9.820
+1.66%
 
1339.HK The People's Insurance Company (Group) of China Limited
2.550
-0.78%
 
0222.HK Min Xin Holdings Limited
2.470
-2.37%
 
GJF.OL Gjensidige Forsikring ASA
166.60
+0.24%
 
ADM.L Admiral Group plc
2,792.00
+0.47%
 
KNSL Kinsale Capital Group, Inc.
463.23
+2.53%
 
CB Chubb Limited
251.50
+0.52%
 
LMND Lemonade, Inc.
16.16
+1.89%