People’s Insurance Group of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.080 | 5.125 | 4.820 | 4.845 | 4.845 | 68,771,138 |
| 2026-10-16 | 5.175 | 5.185 | 5.035 | 5.060 | 5.060 | 51,840,110 |
| 2026-10-15 | 5.175 | 5.175 | 5.075 | 5.160 | 5.160 | 31,141,363 |
| 2026-10-14 | 5.210 | 5.230 | 5.120 | 5.175 | 5.175 | 35,183,703 |
| 2026-10-13 | 5.315 | 5.325 | 5.165 | 5.210 | 5.210 | 48,842,895 |
| 2026-10-12 | 5.320 | 5.450 | 5.280 | 5.310 | 5.310 | 46,849,957 |
| 2026-10-09 | 5.380 | 5.390 | 5.225 | 5.270 | 5.270 | 51,640,000 |
| 2026-10-08 | 5.460 | 5.490 | 5.310 | 5.330 | 5.330 | 35,918,555 |
| 2026-10-07 | 5.365 | 5.390 | 5.290 | 5.340 | 5.340 | 11,300,000 |
| 2026-10-06 | 5.470 | 5.520 | 5.415 | 5.450 | 5.322 | 7,933,925 |
| 2026-10-05 | 5.465 | 5.575 | 5.350 | 5.440 | 5.312 | 12,159,047 |
| 2026-10-02 | 5.525 | 5.570 | 5.400 | 5.450 | 5.322 | 15,468,010 |
| 2026-09-30 | 5.660 | 5.735 | 5.575 | 5.610 | 5.478 | 57,896,172 |
| 2026-09-29 | 5.595 | 5.715 | 5.530 | 5.695 | 5.561 | 31,708,139 |
| 2026-09-28 | 5.770 | 5.795 | 5.570 | 5.595 | 5.464 | 44,336,578 |
| 2026-09-25 | 5.725 | 5.800 | 5.610 | 5.665 | 5.532 | 8,938,046 |
| 2026-09-24 | 5.800 | 5.820 | 5.715 | 5.805 | 5.669 | 18,271,152 |
| 2026-09-23 | 5.865 | 5.900 | 5.760 | 5.815 | 5.679 | 16,145,792 |
| 2026-09-22 | 5.910 | 5.920 | 5.795 | 5.860 | 5.723 | 20,067,123 |
| 2026-09-21 | 5.785 | 5.935 | 5.785 | 5.860 | 5.723 | 19,988,104 |
| 2026-09-18 | 5.880 | 5.940 | 5.780 | 5.780 | 5.644 | 57,865,070 |
| 2026-09-17 | 5.865 | 5.920 | 5.780 | 5.905 | 5.766 | 91,911,820 |
| 2026-09-16 | 5.790 | 5.845 | 5.735 | 5.820 | 5.683 | 28,671,717 |
| 2026-09-15 | 5.910 | 5.940 | 5.770 | 5.800 | 5.664 | 48,150,895 |
| 2026-09-14 | 5.870 | 5.980 | 5.835 | 5.940 | 5.801 | 27,510,906 |
| 2026-09-11 | 5.980 | 5.985 | 5.820 | 5.900 | 5.762 | 36,074,008 |
| 2026-09-10 | 5.840 | 5.965 | 5.790 | 5.945 | 5.806 | 32,781,262 |
| 2026-09-09 | 5.825 | 5.920 | 5.810 | 5.855 | 5.718 | 57,912,461 |
| 2026-09-08 | 6.025 | 6.085 | 5.865 | 5.900 | 5.762 | 39,902,824 |
| 2026-09-07 | 6.460 | 6.460 | 6.025 | 6.055 | 5.913 | 59,686,613 |
| 2026-09-04 | 6.170 | 6.350 | 6.170 | 6.250 | 6.103 | 61,831,004 |
| 2026-09-03 | 6.030 | 6.230 | 5.985 | 6.145 | 6.001 | 49,405,070 |
| 2026-09-02 | 5.905 | 6.035 | 5.880 | 5.980 | 5.840 | 35,002,348 |
| 2026-09-01 | 5.750 | 6.035 | 5.705 | 5.975 | 5.835 | 81,255,492 |
| 2026-08-31 | 5.500 | 5.755 | 5.500 | 5.720 | 5.586 | 67,138,266 |
| 2026-08-28 | 5.365 | 5.445 | 5.290 | 5.400 | 5.273 | 22,649,441 |
| 2026-08-27 | 5.440 | 5.465 | 5.285 | 5.365 | 5.239 | 15,393,000 |
| 2026-08-26 | 5.355 | 5.460 | 5.320 | 5.420 | 5.293 | 26,588,893 |
| 2026-08-25 | 5.310 | 5.370 | 5.255 | 5.310 | 5.185 | 23,132,916 |
| 2026-08-24 | 5.260 | 5.310 | 5.225 | 5.290 | 5.166 | 15,600,417 |
| 2026-08-21 | 5.120 | 5.280 | 5.080 | 5.275 | 5.151 | 18,385,336 |
| 2026-08-20 | 5.080 | 5.120 | 5.010 | 5.065 | 4.946 | 24,208,020 |
| 2026-08-19 | 5.020 | 5.085 | 4.995 | 5.060 | 4.941 | 22,215,490 |
| 2026-08-18 | 5.140 | 5.140 | 4.980 | 5.025 | 4.907 | 16,659,428 |
| 2026-08-17 | 5.100 | 5.165 | 5.065 | 5.120 | 5.000 | 12,338,900 |
| 2026-08-14 | 5.115 | 5.125 | 5.060 | 5.060 | 4.941 | 15,061,767 |
| 2026-08-13 | 5.090 | 5.150 | 5.075 | 5.115 | 4.995 | 17,599,096 |
| 2026-08-12 | 5.130 | 5.135 | 5.065 | 5.115 | 4.995 | 16,044,501 |
| 2026-08-11 | 5.270 | 5.300 | 5.115 | 5.135 | 5.015 | 24,490,232 |
| 2026-08-10 | 5.320 | 5.345 | 5.230 | 5.265 | 5.141 | 21,087,943 |
| 2026-08-07 | 5.390 | 5.390 | 5.295 | 5.320 | 5.195 | 17,223,439 |
| 2026-08-06 | 5.410 | 5.415 | 5.330 | 5.395 | 5.268 | 17,606,863 |
| 2026-08-05 | 5.425 | 5.470 | 5.300 | 5.430 | 5.303 | 46,043,465 |
| 2026-08-04 | 5.430 | 5.600 | 5.350 | 5.390 | 5.264 | 55,666,527 |
| 2026-08-03 | 5.490 | 5.490 | 5.290 | 5.340 | 5.215 | 36,666,297 |
| 2026-07-31 | 5.490 | 5.490 | 5.360 | 5.460 | 5.332 | 35,241,695 |
| 2026-07-30 | 5.410 | 5.530 | 5.390 | 5.530 | 5.400 | 37,443,566 |
| 2026-07-29 | 5.360 | 5.460 | 5.350 | 5.410 | 5.283 | 29,796,977 |
| 2026-07-28 | 5.190 | 5.380 | 5.150 | 5.330 | 5.205 | 92,295,141 |
| 2026-07-27 | 5.350 | 5.350 | 5.130 | 5.170 | 5.049 | 24,829,555 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.1279 HKD |
| 2026-07-02 | 0.1668 HKD |
| 2025-11-04 | 0.0822 HKD |
| 2025-07-04 | 0.1281 HKD |
| 2024-11-29 | 0.0682 HKD |
| 2024-07-05 | 0.1710 HKD |
| 2023-06-26 | 0.1820 HKD |
| 2022-06-23 | 0.1716 HKD |
| 2021-11-02 | 0.0207 HKD |
| 2021-06-23 | 0.1454 HKD |
| 2020-11-02 | 0.0417 HKD |
| 2020-06-29 | 0.1269 HKD |
| 2019-06-26 | 0.0519 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.