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
2023-11-13	2.510	2.600	2.500	2.590	2.174	31,695,131
2023-11-10	2.520	2.530	2.510	2.510	2.107	10,564,870
2023-11-09	2.540	2.540	2.510	2.520	2.116	24,338,910
2023-11-08	2.570	2.590	2.530	2.550	2.141	24,810,711
2023-11-07	2.640	2.650	2.550	2.580	2.166	32,342,590
2023-11-06	2.640	2.670	2.630	2.640	2.216	19,526,000
2023-11-03	2.590	2.640	2.580	2.620	2.200	27,400,109
2023-11-02	2.580	2.630	2.570	2.580	2.166	13,995,530
2023-11-01	2.590	2.630	2.550	2.590	2.174	37,523,000
2023-10-31	2.540	2.600	2.500	2.580	2.166	52,667,680
2023-10-30	2.650	2.660	2.560	2.610	2.191	58,461,000
2023-10-27	2.660	2.690	2.610	2.660	2.233	23,266,430
2023-10-26	2.680	2.690	2.650	2.670	2.242	14,939,000
2023-10-25	2.730	2.740	2.660	2.690	2.258	39,131,859
2023-10-24	2.700	2.720	2.670	2.690	2.258	27,203,160
2023-10-20	2.720	2.750	2.710	2.720	2.284	26,721,100
2023-10-19	2.810	2.810	2.730	2.730	2.292	25,020,150
2023-10-18	2.820	2.880	2.810	2.830	2.376	26,124,199
2023-10-17	2.820	2.870	2.800	2.830	2.376	16,385,000
2023-10-16	2.840	2.860	2.800	2.800	2.351	20,177,000
2023-10-13	2.850	2.870	2.830	2.850	2.393	16,757,900
2023-10-12	2.800	2.910	2.800	2.880	2.418	32,883,359
2023-10-11	2.800	2.820	2.780	2.780	2.334	21,391,020
2023-10-10	2.780	2.810	2.760	2.800	2.351	25,019,199
2023-10-09	2.760	2.800	2.740	2.760	2.317	7,801,113
2023-10-06	2.740	2.790	2.710	2.760	2.317	13,454,470
2023-10-05	2.770	2.770	2.710	2.710	2.275	11,918,630
2023-10-04	2.750	2.760	2.710	2.750	2.309	9,705,057
2023-10-03	2.810	2.810	2.720	2.750	2.309	16,131,600
2023-09-29	2.820	2.840	2.790	2.810	2.359	15,277,750
2023-09-28	2.850	2.870	2.820	2.830	2.376	11,968,000
2023-09-27	2.860	2.880	2.830	2.860	2.401	14,927,010
2023-09-26	2.840	2.890	2.830	2.870	2.410	39,756,000
2023-09-25	2.850	2.880	2.820	2.840	2.384	16,638,340
2023-09-22	2.800	2.850	2.800	2.850	2.393	27,605,510
2023-09-21	2.800	2.850	2.790	2.810	2.359	17,253,000
2023-09-20	2.820	2.830	2.800	2.810	2.359	12,905,820
2023-09-19	2.760	2.840	2.750	2.840	2.384	27,166,900
2023-09-18	2.780	2.820	2.720	2.770	2.326	35,044,000
2023-09-15	2.730	2.790	2.680	2.780	2.334	61,950,961
2023-09-14	2.720	2.750	2.690	2.730	2.292	22,896,391
2023-09-13	2.750	2.780	2.680	2.710	2.275	24,129,670
2023-09-12	2.790	2.790	2.730	2.740	2.300	16,686,680
2023-09-11	2.740	2.760	2.730	2.760	2.317	21,016,199
2023-09-07	2.770	2.780	2.720	2.740	2.300	23,095,000
2023-09-06	2.750	2.800	2.720	2.770	2.326	19,254,520
2023-09-05	2.800	2.800	2.740	2.750	2.309	17,990,449
2023-09-04	2.700	2.800	2.690	2.790	2.342	32,834,539
2023-08-31	2.700	2.720	2.660	2.670	2.242	30,123,010
2023-08-30	2.730	2.750	2.690	2.690	2.258	24,324,000
2023-08-29	2.680	2.730	2.670	2.710	2.275	17,678,000
2023-08-28	2.750	2.840	2.670	2.680	2.250	34,567,000
2023-08-25	2.610	2.680	2.610	2.640	2.216	14,950,000
2023-08-24	2.610	2.650	2.600	2.620	2.200	14,454,040
2023-08-23	2.590	2.630	2.590	2.600	2.183	10,962,930
2023-08-22	2.570	2.620	2.570	2.590	2.174	20,713,029
2023-08-21	2.630	2.640	2.560	2.570	2.158	28,282,279
2023-08-18	2.660	2.710	2.640	2.640	2.216	18,993,699
2023-08-17	2.670	2.680	2.630	2.680	2.250	17,539,000
2023-08-16	2.700	2.700	2.640	2.670	2.242	24,723,000

← NewerPage 13 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.