Want to see HK:6060 full AI Analyst Report?
ZhongAn Online P & C Insurance Co., Ltd (6060) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.00 | 9.08 | 8.90 | 8.99 | 8.99 | -0.06% | 3,579,409 | 0.45 |
| Oct 29, 2026 | 8.99 | 9.15 | 8.88 | 8.99 | 8.99 | -0.11% | 6,810,700 | 0.86 |
| Oct 28, 2026 | 9.09 | 9.09 | 8.91 | 9.00 | 9.00 | -0.06% | 4,597,734 | 0.57 |
| Oct 27, 2026 | 9.15 | 9.24 | 8.98 | 9.01 | 9.01 | -1.37% | 3,360,588 | 0.42 |
| Oct 26, 2026 | 9.20 | 9.22 | 9.01 | 9.13 | 9.13 | -0.76% | 3,818,819 | 0.47 |
| Oct 23, 2026 | 9.00 | 9.23 | 8.78 | 9.20 | 9.20 | +3.08% | 5,416,265 | 0.67 |
| Oct 22, 2026 | 9.17 | 9.17 | 8.85 | 8.93 | 8.93 | -2.67% | 8,094,220 | 1.00 |
| Oct 21, 2026 | 9.43 | 9.50 | 9.12 | 9.17 | 9.17 | -2.29% | 5,897,211 | 0.73 |
| Oct 20, 2026 | 9.31 | 9.44 | 9.29 | 9.39 | 9.39 | -0.21% | 5,016,731 | 0.62 |
| Oct 19, 2026 | 9.41 | 9.59 | 9.34 | 9.41 | 9.41 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 9.40 | 9.59 | 9.34 | 9.41 | 9.41 | +0.16% | 5,103,800 | 0.62 |
| Oct 15, 2026 | 9.30 | 9.45 | 9.25 | 9.39 | 9.39 | +0.00% | 6,206,257 | 0.76 |
| Oct 14, 2026 | 9.47 | 9.47 | 9.24 | 9.39 | 9.39 | -0.79% | 6,145,772 | 0.75 |
| Oct 13, 2026 | 9.48 | 9.54 | 9.29 | 9.47 | 9.47 | -0.99% | 5,271,177 | 0.63 |
| Oct 12, 2026 | 9.60 | 9.69 | 9.50 | 9.56 | 9.56 | +0.42% | 5,898,900 | 0.70 |
| Oct 09, 2026 | 9.40 | 9.60 | 9.31 | 9.52 | 9.52 | +1.38% | 4,144,711 | 0.46 |
| Oct 08, 2026 | 9.61 | 9.78 | 9.34 | 9.39 | 9.39 | -2.24% | 6,259,393 | 0.69 |
| Oct 07, 2026 | 9.39 | 9.64 | 9.39 | 9.61 | 9.61 | +1.27% | 1,864,306 | 0.20 |
| Oct 06, 2026 | 9.48 | 9.69 | 9.47 | 9.49 | 9.49 | +0.11% | 2,170,400 | 0.23 |
| Oct 05, 2026 | 9.48 | 9.50 | 9.26 | 9.48 | 9.48 | -0.05% | 3,367,611 | 0.35 |
| Oct 02, 2026 | 9.32 | 9.53 | 9.28 | 9.48 | 9.48 | -3.07% | 7,810,320 | 0.82 |
| Oct 01, 2026 | 9.78 | 9.80 | 9.63 | 9.78 | 9.78 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 9.63 | 9.80 | 9.63 | 9.78 | 9.78 | +0.51% | 8,201,350 | 0.86 |
| Sep 29, 2026 | 9.63 | 9.80 | 9.51 | 9.73 | 9.73 | +0.62% | 6,391,530 | 0.66 |
| Sep 28, 2026 | 9.61 | 9.76 | 9.57 | 9.67 | 9.67 | +1.42% | 8,553,097 | 0.90 |
| Sep 25, 2026 | 9.81 | 9.81 | 9.45 | 9.54 | 9.54 | -2.90% | 4,780,511 | 0.50 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.72 | 9.82 | 9.82 | -1.80% | 9,019,811 | 0.94 |
| Sep 23, 2026 | 10.09 | 10.18 | 9.94 | 10.00 | 10.00 | -1.38% | 10,442,910 | 1.09 |
| Sep 22, 2026 | 10.32 | 10.42 | 10.05 | 10.14 | 10.14 | -1.74% | 8,551,510 | 0.89 |
| Sep 21, 2026 | 10.13 | 10.37 | 10.05 | 10.32 | 10.32 | +2.28% | 6,797,149 | 0.71 |
| Sep 18, 2026 | 9.95 | 10.09 | 9.88 | 10.09 | 10.09 | +1.92% | 15,790,939 | 1.66 |
| Sep 17, 2026 | 10.09 | 10.09 | 9.88 | 9.90 | 9.90 | -1.79% | 6,389,260 | 0.66 |
| Sep 16, 2026 | 9.99 | 10.13 | 9.87 | 10.08 | 10.08 | +1.00% | 9,560,610 | 1.00 |
| Sep 15, 2026 | 10.16 | 10.16 | 9.80 | 9.98 | 9.98 | -1.29% | 7,616,597 | 0.79 |
| Sep 14, 2026 | 10.07 | 10.16 | 9.97 | 10.11 | 10.11 | -0.49% | 6,298,920 | 0.64 |
| Sep 11, 2026 | 10.35 | 10.35 | 10.00 | 10.16 | 10.16 | -2.03% | 7,095,730 | 0.70 |
| Sep 10, 2026 | 10.60 | 10.62 | 10.27 | 10.37 | 10.37 | -3.08% | 7,046,335 | 0.69 |
| Sep 09, 2026 | 11.13 | 11.13 | 10.60 | 10.70 | 10.70 | -3.95% | 12,741,609 | 1.22 |
| Sep 08, 2026 | 11.40 | 11.40 | 11.07 | 11.14 | 11.14 | -1.15% | 6,602,444 | 0.63 |
| Sep 07, 2026 | 11.64 | 11.71 | 11.25 | 11.27 | 11.27 | -3.18% | 10,663,709 | 1.01 |
| Sep 04, 2026 | 11.78 | 12.07 | 11.60 | 11.64 | 11.64 | +1.22% | 12,563,000 | 1.20 |
| Sep 03, 2026 | 11.40 | 11.80 | 11.39 | 11.50 | 11.50 | +0.88% | 8,101,100 | 0.77 |
| Sep 02, 2026 | 11.38 | 11.40 | 11.14 | 11.40 | 11.40 | -0.09% | 4,875,809 | 0.46 |
| Sep 01, 2026 | 11.42 | 11.65 | 11.34 | 11.41 | 11.41 | -0.09% | 9,181,000 | 0.87 |
| Aug 31, 2026 | 11.62 | 11.66 | 11.31 | 11.42 | 11.42 | -2.73% | 13,206,859 | 1.27 |
| Aug 28, 2026 | 11.72 | 11.98 | 11.60 | 11.74 | 11.74 | +0.17% | 12,719,294 | 1.23 |
| Aug 27, 2026 | 12.13 | 12.36 | 11.63 | 11.72 | 11.72 | -4.79% | 18,583,260 | 1.83 |
| Aug 26, 2026 | 11.40 | 12.38 | 11.39 | 12.31 | 12.31 | +12.73% | 48,053,598 | 5.01 |
| Aug 25, 2026 | 10.70 | 10.92 | 10.55 | 10.92 | 10.92 | +1.68% | 25,820,092 | 2.76 |
| Aug 24, 2026 | 10.50 | 10.90 | 10.38 | 10.74 | 10.74 | +2.09% | 13,097,684 | 1.41 |