People’s Insurance Group of China Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.720	2.810	2.720	2.780	2.334	87,872,609
2024-05-09	2.640	2.710	2.640	2.700	2.267	32,659,240
2024-05-08	2.710	2.710	2.640	2.650	2.225	38,233,289
2024-05-07	2.660	2.720	2.650	2.700	2.267	42,163,301
2024-05-06	2.640	2.680	2.630	2.660	2.233	32,162,721
2024-05-03	2.610	2.670	2.610	2.630	2.208	23,044,961
2024-05-02	2.580	2.610	2.520	2.580	2.166	28,358,750
2024-04-30	2.670	2.680	2.580	2.580	2.166	61,936,953
2024-04-29	2.660	2.740	2.650	2.690	2.258	51,711,832
2024-04-26	2.620	2.660	2.610	2.640	2.216	39,954,000
2024-04-25	2.590	2.650	2.590	2.610	2.191	38,333,930
2024-04-24	2.560	2.610	2.550	2.600	2.183	27,044,150
2024-04-23	2.570	2.580	2.530	2.550	2.141	28,891,510
2024-04-22	2.570	2.600	2.550	2.570	2.158	49,020,238
2024-04-19	2.610	2.610	2.540	2.550	2.141	38,521,461
2024-04-18	2.520	2.620	2.520	2.610	2.191	44,945,320
2024-04-17	2.510	2.530	2.490	2.520	2.116	33,675,000
2024-04-16	2.510	2.540	2.500	2.510	2.107	19,548,061
2024-04-15	2.480	2.530	2.460	2.510	2.107	33,643,328
2024-04-12	2.540	2.560	2.480	2.480	2.082	35,925,879
2024-04-11	2.550	2.560	2.520	2.550	2.141	22,071,551
2024-04-10	2.550	2.580	2.540	2.560	2.149	24,065,660
2024-04-09	2.550	2.580	2.540	2.540	2.132	18,891,270
2024-04-08	2.520	2.580	2.510	2.550	2.141	21,844,000
2024-04-05	2.560	2.560	2.480	2.510	2.107	18,417,109
2024-04-03	2.570	2.580	2.540	2.560	2.149	18,735,119
2024-04-02	2.520	2.580	2.520	2.560	2.149	39,718,160
2024-03-28	2.500	2.520	2.470	2.500	2.099	37,633,141
2024-03-27	2.440	2.520	2.430	2.500	2.099	31,053,641
2024-03-26	2.500	2.500	2.460	2.460	2.065	29,599,990
2024-03-25	2.500	2.520	2.470	2.490	2.091	26,078,010
2024-03-22	2.540	2.540	2.480	2.500	2.099	27,328,539
2024-03-21	2.530	2.560	2.520	2.550	2.141	25,486,789
2024-03-20	2.500	2.550	2.500	2.530	2.124	21,570,859
2024-03-19	2.570	2.590	2.510	2.510	2.107	36,087,848
2024-03-18	2.550	2.600	2.530	2.570	2.158	36,006,848
2024-03-15	2.590	2.610	2.520	2.540	2.132	61,901,738
2024-03-14	2.590	2.650	2.580	2.600	2.183	22,461,320
2024-03-13	2.690	2.690	2.590	2.590	2.174	41,055,602
2024-03-12	2.660	2.710	2.640	2.690	2.258	27,403,510
2024-03-11	2.650	2.670	2.640	2.660	2.233	18,726,260
2024-03-08	2.640	2.670	2.620	2.650	2.225	25,102,359
2024-03-07	2.630	2.660	2.590	2.620	2.200	27,197,891
2024-03-06	2.620	2.650	2.600	2.620	2.200	16,917,000
2024-03-05	2.610	2.640	2.600	2.610	2.191	34,898,434
2024-03-04	2.630	2.640	2.580	2.610	2.191	40,879,602
2024-03-01	2.620	2.670	2.580	2.640	2.216	34,076,488
2024-02-29	2.620	2.630	2.590	2.610	2.191	35,661,312
2024-02-28	2.650	2.650	2.600	2.610	2.191	26,636,750
2024-02-27	2.640	2.660	2.600	2.650	2.225	30,430,109
2024-02-26	2.700	2.710	2.620	2.640	2.216	24,830,570
2024-02-23	2.650	2.690	2.640	2.680	2.250	40,208,379
2024-02-22	2.600	2.650	2.580	2.650	2.225	41,730,398
2024-02-21	2.530	2.640	2.520	2.600	2.183	46,477,887
2024-02-20	2.510	2.540	2.500	2.540	2.132	23,418,670
2024-02-19	2.510	2.520	2.480	2.500	2.099	33,588,648
2024-02-16	2.450	2.520	2.440	2.500	2.099	10,885,130
2024-02-15	2.470	2.470	2.410	2.450	2.057	10,374,240
2024-02-14	2.460	2.480	2.390	2.470	2.074	8,885,832
2024-02-09	2.480	2.480	2.390	2.460	2.065	8,591,816

← NewerPage 11 of 21 · 1,231 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.