HKEX · 1833 · stock
Ping An Healthcare and Technology Company Limited (1833) stock price history
Every HKEX trading session of Ping An Healthcare and Technology Company Limited from May 4, 2018 to Sep 28, 2026: 2,068 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1833 adjusted close, 2018 to 2026
- HK$49.36
- All time high, 2021
- HK$18.88
- 52 week high, HK$5.84 low
- 2,068
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
1833 key facts
- Ping An Healthcare and Technology Company Limited (1833) closed at HK$6.01 on Sep 28, 2026 on HKEX.
- 1833's all time high close is HK$49.36, set on Feb 17, 2021; its all time low close is HK$3.32 on Sep 4, 2024.
- 1833's 52 week range is HK$5.84 to HK$18.88.
- 1833 returned -66.4% over the year to Sep 28, 2026 and -67.1% over five years.
- Since May 4, 2018 1833 returned -69%, -13.1% a year compounded.
- 1833's deepest drawdown was -93.3% from Feb 17, 2021 to Sep 4, 2024.
- DataCedar holds 2,068 daily sessions of 1833 history from May 4, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1833 price chart, 2018 to 2026
1833 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -8.7% |
| 6 months | -49.6% |
| Year to date | -58.1% |
| 1 year | -66.4% |
| 3 years | -4.5% |
| 5 years | -67.1% |
| 10 years | n/a |
| Since May 4, 2018 | -69.2% |
| Compound annual growth, 8.4 years | -13.1% |
1833 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$49.36 on Feb 17, 2021
- All time low close
- HK$3.32 on Sep 4, 2024
- 52 week high
- HK$18.88 on Sep 30, 2025
- 52 week low
- HK$5.84 on Sep 16, 2026
- Deepest drawdown
- -93.3% from Feb 17, 2021 to Sep 4, 2024, not yet recovered
- Best single session
- +37.9% on Dec 5, 2022
- Worst single session
- -14.9% on Oct 29, 2021
- Volatility, 1 year annualised
- 45.0%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +125%
- Worst calendar year
- 2021, -70%
1833 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 4, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$14.08 | HK$18.79 | HK$5.84 | HK$6.01 | -57.4% | 2.1B | 182 |
| 2025 | HK$6.20 | HK$24.40 | HK$6.06 | HK$14.11 | +125.4% | 5B | 246 |
| 2024 | HK$6.46 | HK$7.91 | HK$3.19 | HK$6.26 | -1.0% | 2.1B | 246 |
| 2023 | HK$7.58 | HK$8.81 | HK$5.82 | HK$6.32 | -16.6% | 1.1B | 243 |
| 2022 | HK$10.14 | HK$12.17 | HK$4.76 | HK$7.58 | -24.9% | 2.2B | 246 |
| 2021 | HK$33.31 | HK$52.85 | HK$9.38 | HK$10.09 | -69.7% | 1.7B | 247 |
| 2020 | HK$20.29 | HK$48.05 | HK$19.58 | HK$33.31 | +64.6% | 1.7B | 248 |
| 2019 | HK$9.75 | HK$23.01 | HK$8.40 | HK$20.23 | +106.0% | 881M | 246 |
| 2018 | HK$20.39 | HK$20.89 | HK$9.63 | HK$9.82 | n/a | 315.7M | 164 |
1833 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$6.01 | -6.3% |
| August 2026 | HK$6.41 | -18.0% |
| July 2026 | HK$7.82 | +12.0% |
| June 2026 | HK$6.98 | -21.7% |
| May 2026 | HK$8.92 | -17.0% |
| April 2026 | HK$10.75 | -6.7% |
| March 2026 | HK$11.52 | -12.5% |
| February 2026 | HK$13.17 | -8.7% |
| January 2026 | HK$14.43 | +2.3% |
| December 2025 | HK$14.11 | -4.1% |
| November 2025 | HK$14.71 | +7.1% |
| October 2025 | HK$13.74 | -25.0% |
About the 1833 data
Daily bars. 2,068 sessions from May 4, 2018 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1833/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1827 Miricor Enterprises Holdings Limited
- 1828 FWD Group Holdings Limited
- 1830 Perfect Medical Health Management Limited
- 1832 S.A.I. Leisure Group Company Limited
- 1835 Shanghai Realway Capital Assets Management Co., Ltd.
- 1836 Stella International Holdings Limited
- 1837 Natural Food International Holding Limited
- 1841 A.Plus Group Holdings Limited
Common questions
1833 share price history
