Skip to main content
logo
ZhongAn Online P & C Insurance Co., Ltd. (HKG:6060)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.52
+0.43 (2.67%)
Jan 2, 2026, 4:08 PM HKT

HKG:6060 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202515.9516.3915.8616.0916.090.88%7,767,800
Dec 30, 202516.3016.4915.8615.9515.95-2.33%10,208,030
Dec 29, 202516.1317.0216.1316.3316.331.30%22,376,260
Dec 24, 202516.0516.4516.0416.1216.120.50%5,461,745
Dec 23, 202516.0016.1515.8816.0416.040.25%4,261,900
Dec 22, 202515.5516.1315.5016.0016.003.96%21,809,870
Dec 19, 202515.1815.4015.1515.3915.391.58%8,718,526
Dec 18, 202515.1115.2214.9115.1515.15-0.79%8,293,811
Dec 17, 202515.1015.3514.7215.2715.271.26%10,840,400
Dec 16, 202515.1615.3014.7215.0815.08-1.44%12,051,714
Dec 15, 202515.3915.5715.1515.3015.30-0.58%8,855,239
Dec 12, 202515.0815.4315.0015.3915.392.81%24,005,320
Dec 11, 202515.1115.2314.7814.9714.97-0.60%6,920,014
Dec 10, 202514.9615.0814.8015.0615.060.67%6,795,507
Dec 9, 202515.2315.5014.8014.9614.96-1.25%9,866,139
Dec 8, 202515.1515.2415.0015.1515.150.66%7,145,017
Dec 5, 202514.9015.0914.7115.0515.051.01%7,979,903
Dec 4, 202514.8414.9014.5114.9014.900.88%7,873,460
Dec 3, 202514.9114.9414.6414.7714.77-0.67%6,337,068
Dec 2, 202515.1315.1414.7314.8714.87-2.04%17,821,800
Dec 1, 202515.3715.3715.0315.1815.18-1.24%12,918,410
Nov 28, 202515.4615.5115.3115.3715.37-0.58%3,243,311
Nov 27, 202515.3015.7215.0215.4615.461.78%13,209,036
Nov 26, 202515.1715.3215.1015.1915.190.13%9,248,440
Nov 25, 202515.4215.4215.1015.1715.17-0.33%7,567,289
Nov 24, 202515.0415.3814.9315.2215.221.67%14,685,310
Nov 21, 202514.9515.0514.7614.9714.97-2.60%12,835,090
Nov 20, 202515.4315.5015.1415.3715.37-8,574,814
Nov 19, 202515.7515.8115.0015.3715.37-2.41%22,861,880
Nov 18, 202516.0916.1615.5915.7515.75-3.26%11,799,220
Nov 17, 202516.3816.5316.0216.2816.28-0.67%10,344,270
Nov 14, 202516.6616.8516.3116.3916.39-3.08%10,519,050
Nov 13, 202516.9116.9416.6116.9116.91-0.47%8,928,531
Nov 12, 202516.8417.1816.6816.9916.991.01%8,018,444
Nov 11, 202516.8216.9116.5716.8216.820.48%8,083,814
Nov 10, 202516.1916.8216.1916.7416.742.89%11,796,700
Nov 7, 202516.4016.4416.1816.2716.27-1.69%6,446,674
Nov 6, 202516.3816.6016.1716.5516.551.97%8,745,107
Nov 5, 202516.1116.2715.9016.2316.23-1.16%9,493,916
Nov 4, 202516.9916.9916.2716.4216.42-2.84%11,895,410
Nov 3, 202516.9017.1816.8516.9016.900.96%11,370,010
Oct 31, 202516.8817.0716.6616.7416.74-0.24%7,897,220
Oct 30, 202517.1217.3516.6416.7816.78-0.12%20,476,230
Oct 28, 202516.8416.9916.6616.8016.80-0.06%10,988,510
Oct 27, 202516.3317.0016.2416.8116.813.83%22,665,640
Oct 24, 202516.2816.3216.0416.1916.190.81%9,936,910
Oct 23, 202516.2016.2015.7016.0616.06-11,440,390
Oct 22, 202516.3716.5216.0016.0616.06-2.31%8,932,749
Oct 21, 202516.4516.7016.3216.4416.441.36%12,802,160
Oct 20, 202515.9016.3015.8816.2216.222.59%14,234,160