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
2024-02-08	2.520	2.540	2.460	2.480	2.082	30,038,480
2024-02-07	2.530	2.560	2.490	2.510	2.107	26,307,990
2024-02-06	2.410	2.530	2.410	2.520	2.116	30,502,490
2024-02-05	2.430	2.450	2.390	2.430	2.040	15,832,970
2024-02-02	2.490	2.500	2.400	2.430	2.040	15,661,570
2024-02-01	2.430	2.490	2.420	2.470	2.074	47,783,980
2024-01-31	2.440	2.470	2.400	2.430	2.040	48,228,000
2024-01-30	2.510	2.510	2.420	2.440	2.049	23,666,170
2024-01-29	2.510	2.550	2.490	2.510	2.107	40,749,359
2024-01-26	2.540	2.550	2.480	2.500	2.099	31,791,061
2024-01-25	2.450	2.540	2.430	2.540	2.132	53,720,262
2024-01-24	2.330	2.460	2.330	2.440	2.049	31,966,971
2024-01-23	2.290	2.360	2.240	2.320	1.948	41,151,141
2024-01-22	2.360	2.360	2.260	2.290	1.923	37,829,000
2024-01-19	2.380	2.390	2.340	2.360	1.981	19,324,199
2024-01-18	2.360	2.390	2.330	2.370	1.990	24,460,131
2024-01-17	2.440	2.450	2.360	2.360	1.981	28,333,410
2024-01-16	2.460	2.490	2.430	2.440	2.049	21,676,420
2024-01-15	2.450	2.470	2.420	2.460	2.065	15,189,070
2024-01-12	2.430	2.490	2.430	2.450	2.057	18,692,740
2024-01-11	2.430	2.470	2.390	2.430	2.040	26,455,650
2024-01-10	2.390	2.430	2.370	2.430	2.040	26,781,311
2024-01-09	2.410	2.440	2.380	2.390	2.007	31,336,000
2024-01-08	2.440	2.460	2.370	2.400	2.015	28,465,221
2024-01-05	2.420	2.470	2.400	2.440	2.049	25,339,000
2024-01-04	2.420	2.430	2.400	2.430	2.040	20,689,520
2024-01-03	2.390	2.440	2.380	2.430	2.040	19,411,270
2024-01-02	2.410	2.420	2.370	2.390	2.007	13,249,680
2023-12-29	2.420	2.440	2.400	2.400	2.015	24,790,551
2023-12-28	2.350	2.440	2.350	2.430	2.040	14,694,000
2023-12-27	2.350	2.370	2.320	2.350	1.973	16,088,850
2023-12-22	2.340	2.380	2.330	2.350	1.973	19,387,670
2023-12-21	2.320	2.360	2.310	2.340	1.965	13,292,270
2023-12-20	2.340	2.370	2.330	2.330	1.956	16,445,699
2023-12-19	2.350	2.360	2.320	2.330	1.956	19,432,150
2023-12-18	2.370	2.390	2.360	2.360	1.981	15,198,290
2023-12-15	2.390	2.430	2.370	2.380	1.998	28,540,461
2023-12-14	2.380	2.410	2.360	2.380	1.998	20,062,000
2023-12-13	2.440	2.440	2.350	2.370	1.990	47,401,781
2023-12-12	2.420	2.450	2.370	2.440	2.049	32,417,240
2023-12-11	2.430	2.440	2.370	2.410	2.023	38,740,379
2023-12-08	2.450	2.460	2.430	2.440	2.049	10,059,650
2023-12-07	2.470	2.470	2.420	2.450	2.057	14,163,250
2023-12-06	2.470	2.490	2.430	2.470	2.074	26,019,510
2023-12-05	2.510	2.510	2.450	2.460	2.065	25,349,170
2023-12-04	2.510	2.530	2.490	2.500	2.099	10,367,090
2023-12-01	2.520	2.560	2.500	2.510	2.107	13,443,200
2023-11-30	2.500	2.540	2.480	2.530	2.124	29,907,561
2023-11-29	2.550	2.570	2.480	2.500	2.099	27,815,949
2023-11-28	2.560	2.570	2.540	2.550	2.141	14,146,260
2023-11-27	2.610	2.610	2.550	2.570	2.158	14,469,000
2023-11-24	2.620	2.620	2.590	2.610	2.191	9,481,046
2023-11-23	2.570	2.610	2.560	2.600	2.183	8,051,908
2023-11-22	2.570	2.600	2.570	2.580	2.166	7,881,764
2023-11-21	2.600	2.620	2.560	2.580	2.166	25,083,000
2023-11-20	2.570	2.620	2.560	2.610	2.191	21,815,000
2023-11-17	2.600	2.600	2.550	2.560	2.149	16,025,770
2023-11-16	2.660	2.660	2.580	2.600	2.183	20,310,090
2023-11-15	2.600	2.660	2.590	2.650	2.225	30,116,180
2023-11-14	2.590	2.600	2.560	2.570	2.158	21,558,760

← NewerPage 12 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.