NASDAQ : PASW
Ping An Biomedical Co., Ltd. — Price history
Consumer Discretionary · Textile Manufacturing · Hong Kong
Last price 5.12 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 16.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ping An Biomedical Co., Ltd. (PASW) closed at 4.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.4 | 5.47 | 4.48 | 4.48 | 29,830 | -12.50% |
| 2026-10-30 | 5.33 | 5.529 | 4.3 | 5.12 | 62,318 | +2.40% |
| 2026-10-29 | 5.12 | 6.25 | 4.96 | 5 | 63,638 | -0.20% |
| 2026-10-28 | 4.77 | 5.26 | 4.55 | 5.01 | 29,019 | +2.66% |
| 2026-10-27 | 4.7 | 4.88 | 4.24 | 4.88 | 50,405 | +8.93% |
| 2026-10-26 | 4.57 | 4.57 | 3.92 | 4.48 | 25,996 | -5.88% |
| 2026-10-23 | 5.39 | 6.224 | 3.07 | 4.76 | 241,718 | -11.19% |
| 2026-10-22 | 3.6 | 5.56 | 3.384 | 5.36 | 190,191 | +45.65% |
| 2026-10-21 | 4.952 | 5.08 | 3.32 | 3.68 | 83,014 | -26.34% |
| 2026-10-20 | 5.08 | 5.2 | 4.604 | 4.996 | 4,860 | -3.85% |
| 2026-10-19 | 4.844 | 5.196 | 4.424 | 5.196 | 3,023 | +8.07% |
| 2026-10-16 | 5.352 | 5.4 | 4.6 | 4.808 | 7,451 | -10.10% |
| 2026-10-15 | 4.828 | 5.348 | 4.72 | 5.348 | 4,749 | +13.31% |
| 2026-10-14 | 4.756 | 4.836 | 4.4 | 4.72 | 2,367 | -6.35% |
| 2026-10-13 | 4.84 | 5.196 | 4.818 | 5.04 | 6,808 | +2.19% |
| 2026-10-12 | 4.96 | 4.96 | 4.4 | 4.932 | 5,502 | +1.07% |
| 2026-10-09 | 4.384 | 5.128 | 4.32 | 4.88 | 100,226 | +6.18% |
| 2026-10-08 | 4.68 | 4.896 | 4.44 | 4.596 | 7,196 | -3.53% |
| 2026-10-07 | 4.98 | 4.996 | 4.6 | 4.764 | 4,454 | -5.40% |
| 2026-10-06 | 4.908 | 5.052 | 4.8 | 5.036 | 2,451 | -0.47% |
| 2026-10-05 | 4.936 | 5.352 | 4.86 | 5.06 | 13,831 | +1.36% |
| 2026-10-02 | 5.04 | 5.04 | 4.932 | 4.992 | 1,553 | -0.95% |
| 2026-10-01 | 5.036 | 5.164 | 4.8 | 5.04 | 4,906 | +1.61% |
| 2026-09-30 | 4.8 | 5.12 | 4.8 | 4.96 | 3,385 | +2.48% |
| 2026-09-29 | 4.84 | 5.12 | 4.8 | 4.84 | 7,160 | -3.20% |
| 2026-09-28 | 5.08 | 5.2 | 4.96 | 5 | 3,492 | -1.57% |
| 2026-09-25 | 5.152 | 5.476 | 5.08 | 5.08 | 2,583 | -1.93% |
| 2026-09-24 | 5.178 | 5.4 | 5.008 | 5.18 | 5,946 | +1.65% |
| 2026-09-23 | 5.32 | 5.32 | 4.924 | 5.096 | 8,652 | -2.15% |
| 2026-09-22 | 5.24 | 5.456 | 5.064 | 5.208 | 7,432 | -3.34% |
| 2026-09-21 | 5.368 | 5.64 | 5.24 | 5.388 | 9,598 | -2.60% |
| 2026-09-18 | 5.108 | 5.68 | 5.032 | 5.532 | 35,106 | +2.75% |
| 2026-09-17 | 5.36 | 5.556 | 4.928 | 5.384 | 34,079 | +0.45% |
| 2026-09-16 | 5.292 | 6.32 | 5.124 | 5.36 | 248,227 | +0.98% |
| 2026-09-15 | 5.508 | 5.812 | 5.248 | 5.308 | 7,767 | -2.93% |
| 2026-09-14 | 5.476 | 5.832 | 5.2 | 5.468 | 7,208 | -0.94% |
| 2026-09-11 | 5.74 | 6 | 5.472 | 5.52 | 11,823 | -4.03% |
| 2026-09-10 | 5.26 | 6.168 | 5.12 | 5.752 | 64,392 | +6.20% |
| 2026-09-09 | 4.916 | 5.6 | 4.878 | 5.416 | 27,931 | +10.26% |
| 2026-09-08 | 4.756 | 5.02 | 4.604 | 4.912 | 19,597 | +0.16% |
| 2026-09-04 | 4.88 | 5.124 | 4.604 | 4.904 | 19,909 | -8.37% |
| 2026-09-03 | 5.196 | 5.352 | 4.948 | 5.352 | 34,067 | -2.12% |
| 2026-09-02 | 5.08 | 5.996 | 5.08 | 5.468 | 156,287 | +1.26% |
| 2026-09-01 | 4.812 | 5.548 | 4.7 | 5.4 | 150,071 | -10.95% |
| 2026-08-31 | 5.6 | 9.6 | 5.232 | 6.064 | 8,688,178 | +15.99% |
| 2026-08-28 | 5.112 | 5.512 | 5.112 | 5.228 | 520 | -5.90% |
| 2026-08-27 | 5.408 | 5.556 | 5.404 | 5.556 | 165 | -2.87% |
| 2026-08-26 | 5.568 | 5.72 | 5.36 | 5.72 | 476 | -0.35% |
| 2026-08-25 | 5.284 | 6.212 | 5.088 | 5.74 | 20,255 | +6.30% |
| 2026-08-24 | 5.12 | 5.44 | 4.896 | 5.4 | 2,113 | +0.07% |
| 2026-08-21 | 5.306 | 5.44 | 5.168 | 5.396 | 754 | -0.81% |
| 2026-08-20 | 4.992 | 5.44 | 4.992 | 5.44 | 1,087 | +3.11% |
| 2026-08-19 | 4.808 | 5.412 | 4.808 | 5.276 | 1,682 | +2.33% |
| 2026-08-18 | 5.124 | 5.196 | 5.004 | 5.156 | 2,207 | -3.81% |
| 2026-08-17 | 5.36 | 5.6 | 5.164 | 5.36 | 1,535 | +1.75% |
| 2026-08-14 | 5.1 | 5.296 | 5.096 | 5.268 | 2,040 | -0.53% |
| 2026-08-13 | 5.04 | 5.312 | 5.04 | 5.296 | 2,237 | +1.85% |
| 2026-08-12 | 5.16 | 5.316 | 5.092 | 5.2 | 2,802 | +0.23% |
| 2026-08-11 | 5.176 | 5.774 | 5.176 | 5.188 | 42,121 | -1.74% |
| 2026-08-10 | 5.286 | 5.484 | 4.912 | 5.28 | 23,431 | +1.85% |
| 2026-08-07 | 5.048 | 5.244 | 5.008 | 5.184 | 4,903 | -1.07% |
| 2026-08-06 | 5.156 | 5.312 | 4.96 | 5.24 | 5,540 | +1.63% |
| 2026-08-05 | 5.18 | 5.18 | 4.952 | 5.156 | 3,972 | -0.69% |
| 2026-08-04 | 4.968 | 5.4 | 4.884 | 5.192 | 3,883 | +1.80% |
| 2026-08-03 | 4.82 | 5.556 | 4.8 | 5.1 | 11,991 | +5.20% |
| 2026-07-31 | 4.608 | 5.6 | 4.608 | 4.848 | 79,366 | +2.71% |
| 2026-07-30 | 4.608 | 4.724 | 4.4 | 4.72 | 2,549 | +1.72% |
| 2026-07-29 | 4.732 | 5.012 | 4.564 | 4.64 | 1,635 | -5.84% |
| 2026-07-28 | 4.64 | 4.928 | 4.564 | 4.928 | 5,055 | +4.05% |
| 2026-07-27 | 5.124 | 5.124 | 4.4 | 4.736 | 6,529 | -4.52% |
| 2026-07-24 | 5.46 | 5.46 | 4.92 | 4.96 | 12,177 | -8.35% |
| 2026-07-23 | 5.164 | 5.58 | 5.136 | 5.412 | 39,728 | +3.76% |
| 2026-07-22 | 6.112 | 8.568 | 4.4 | 5.216 | 516,416 | -11.11% |
| 2026-07-21 | 5.832 | 5.992 | 5.696 | 5.868 | 236 | +0.55% |
| 2026-07-20 | 5.72 | 6.1 | 5.684 | 5.836 | 1,859 | +0.07% |
| 2026-07-17 | 5.924 | 6.4 | 5.832 | 5.832 | 1,594 | -0.82% |
| 2026-07-16 | 6.216 | 6.388 | 5.88 | 5.88 | 1,066 | -2.07% |
| 2026-07-15 | 5.828 | 6.012 | 5.828 | 6.004 | 772 | -1.25% |
| 2026-07-14 | 6.396 | 6.396 | 6.044 | 6.08 | 534 | -1.87% |
| 2026-07-13 | 6.7 | 6.7 | 6.112 | 6.196 | 1,059 | -1.21% |
| 2026-07-10 | 6.32 | 6.504 | 6.268 | 6.272 | 1,878 | +2.95% |
| 2026-07-09 | 6.056 | 6.36 | 6.004 | 6.092 | 1,443 | +0.46% |
| 2026-07-08 | 5.96 | 6.232 | 5.892 | 6.064 | 4,561 | +0.40% |
| 2026-07-07 | 6.144 | 6.6 | 6.004 | 6.04 | 2,724 | -6.44% |
| 2026-07-06 | 6.72 | 6.72 | 6.456 | 6.456 | 1,419 | +0.88% |
| 2026-07-02 | 6.612 | 6.688 | 6.328 | 6.4 | 4,506 | -4.65% |
| 2026-07-01 | 6.224 | 6.712 | 6.224 | 6.712 | 1,785 | +2.69% |
| 2026-06-30 | 6.508 | 6.628 | 6.404 | 6.536 | 497 | +0.49% |
| 2026-06-29 | 6.308 | 6.776 | 6.16 | 6.504 | 2,440 | +2.26% |
| 2026-06-26 | 6.4 | 6.448 | 6.2 | 6.36 | 5,854 | +0.89% |
| 2026-06-25 | 6.508 | 6.576 | 6.116 | 6.304 | 2,259 | -4.14% |
| 2026-06-24 | 6.768 | 7.092 | 6.368 | 6.576 | 3,986 | -2.84% |
| 2026-06-23 | 6.68 | 6.844 | 6.62 | 6.768 | 1,808 | -2.76% |
| 2026-06-22 | 7.092 | 7.092 | 6.816 | 6.96 | 1,296 | -1.86% |
| 2026-06-18 | 7.02 | 7.124 | 6.6 | 7.092 | 2,422 | -1.39% |
| 2026-06-17 | 6.952 | 7.264 | 6.952 | 7.192 | 4,604 | +3.33% |
| 2026-06-16 | 6.976 | 7.02 | 6.594 | 6.96 | 3,866 | -3.28% |
| 2026-06-15 | 6.868 | 7.276 | 6.68 | 7.196 | 6,204 | +7.60% |
| 2026-06-12 | 7 | 7.24 | 6.688 | 6.688 | 5,238 | -6.59% |
| 2026-06-11 | 7.64 | 7.92 | 6.804 | 7.16 | 47,713 | -6.77% |
| 2026-06-10 | 7.6 | 8 | 7.256 | 7.68 | 70,900 | +1.80% |
| 2026-06-09 | 7.284 | 7.544 | 7.004 | 7.544 | 9,548 | +4.55% |
| 2026-06-08 | 6.448 | 7.572 | 6.44 | 7.216 | 12,387 | +12.05% |
| 2026-06-05 | 6.56 | 6.76 | 6.4 | 6.44 | 12,306 | -9.55% |
| 2026-06-04 | 7.148 | 7.548 | 6.664 | 7.12 | 43,245 | +1.71% |
| 2026-06-03 | 6.892 | 7.6 | 6.604 | 7 | 16,398 | +2.94% |
| 2026-06-02 | 6.292 | 7.044 | 6.292 | 6.8 | 13,272 | +7.87% |
| 2026-06-01 | 6.4 | 6.572 | 6.112 | 6.304 | 5,034 | +0.13% |
| 2026-05-29 | 6.28 | 6.4 | 6.224 | 6.296 | 2,317 | +0.90% |
| 2026-05-28 | 5.84 | 6.4 | 5.84 | 6.24 | 3,393 | +2.63% |
| 2026-05-27 | 6.28 | 6.356 | 6.08 | 6.08 | 4,968 | -2.56% |
| 2026-05-26 | 6.56 | 6.58 | 6.08 | 6.24 | 3,024 | +0.00% |
| 2026-05-22 | 6.58 | 6.6 | 6.06 | 6.24 | 9,862 | -0.06% |
| 2026-05-21 | 6.104 | 6.372 | 5.83 | 6.244 | 2,281 | +7.66% |
| 2026-05-20 | 5.604 | 5.916 | 5.6 | 5.8 | 2,566 | -2.03% |
| 2026-05-19 | 6.084 | 6.084 | 5.316 | 5.92 | 3,670 | -2.95% |
| 2026-05-18 | 6.28 | 6.28 | 5.76 | 6.1 | 2,416 | +3.04% |
| 2026-05-15 | 5.96 | 6.4 | 5.88 | 5.92 | 5,730 | -0.54% |
| 2026-05-14 | 5.884 | 5.972 | 5.812 | 5.952 | 3,289 | -0.47% |
| 2026-05-13 | 5.88 | 6.192 | 5.88 | 5.98 | 3,773 | +3.10% |