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
2023-08-16	2.700	2.700	2.640	2.670	2.242	24,723,000
2023-08-15	2.720	2.740	2.690	2.700	2.267	16,376,000
2023-08-14	2.740	2.750	2.670	2.710	2.275	39,092,480
2023-08-11	2.790	2.800	2.740	2.750	2.309	22,935,381
2023-08-10	2.830	2.830	2.770	2.790	2.342	24,470,279
2023-08-09	2.840	2.840	2.790	2.820	2.368	10,605,830
2023-08-08	2.840	2.850	2.810	2.840	2.384	16,778,270
2023-08-07	2.880	2.880	2.840	2.860	2.401	10,007,030
2023-08-04	2.880	2.940	2.870	2.890	2.426	30,079,980
2023-08-03	2.850	2.890	2.810	2.840	2.384	32,713,070
2023-08-02	2.900	2.930	2.820	2.850	2.393	21,341,000
2023-08-01	3.010	3.010	2.880	2.910	2.443	34,223,113
2023-07-31	3.000	3.050	2.960	2.990	2.510	32,280,570
2023-07-28	2.880	2.980	2.860	2.960	2.485	31,575,301
2023-07-27	2.910	2.960	2.880	2.900	2.435	29,275,051
2023-07-26	2.930	2.930	2.880	2.910	2.443	10,700,760
2023-07-25	2.820	2.920	2.810	2.920	2.452	39,029,441
2023-07-24	2.830	2.850	2.740	2.760	2.317	16,808,400
2023-07-21	2.820	2.850	2.810	2.830	2.376	11,702,410
2023-07-20	2.830	2.860	2.790	2.810	2.359	12,661,060
2023-07-19	2.850	2.850	2.810	2.820	2.368	11,991,300
2023-07-18	2.850	2.890	2.830	2.850	2.393	27,959,000
2023-07-14	2.880	2.910	2.850	2.880	2.418	13,823,520
2023-07-13	2.860	2.910	2.850	2.880	2.418	21,747,881
2023-07-12	2.790	2.840	2.790	2.830	2.376	12,159,420
2023-07-11	2.790	2.820	2.780	2.800	2.351	10,145,270
2023-07-10	2.800	2.820	2.760	2.780	2.334	15,935,000
2023-07-07	2.830	2.830	2.790	2.800	2.351	13,254,320
2023-07-06	2.880	2.910	2.830	2.840	2.384	17,508,250
2023-07-05	2.900	2.920	2.870	2.880	2.418	13,110,770
2023-07-04	2.910	2.960	2.880	2.900	2.435	13,647,260
2023-07-03	2.840	2.950	2.830	2.910	2.443	23,318,189
2023-06-30	2.840	2.870	2.810	2.840	2.384	17,030,000
2023-06-29	2.870	2.870	2.810	2.830	2.376	9,579,000
2023-06-28	2.820	2.880	2.820	2.850	2.393	17,947,000
2023-06-27	2.780	2.840	2.780	2.830	2.376	8,903,538
2023-06-26	2.800	2.810	2.760	2.770	2.326	22,492,000
2023-06-23	3.000	3.000	2.930	2.980	2.349	28,881,811
2023-06-21	2.980	3.020	2.970	3.000	2.365	28,759,100
2023-06-20	3.050	3.050	3.000	3.000	2.365	15,217,630
2023-06-19	3.080	3.090	3.010	3.050	2.404	12,768,070
2023-06-16	3.110	3.130	3.070	3.090	2.436	34,464,527
2023-06-15	3.100	3.110	3.030	3.070	2.420	32,601,080
2023-06-14	3.070	3.120	3.060	3.080	2.428	20,160,000
2023-06-13	3.110	3.110	3.040	3.060	2.412	28,700,289
2023-06-12	3.150	3.160	3.070	3.100	2.444	31,786,510
2023-06-09	3.110	3.160	3.090	3.150	2.483	42,522,141
2023-06-08	3.040	3.110	3.010	3.100	2.444	37,188,879
2023-06-07	3.040	3.080	3.010	3.040	2.396	20,422,600
2023-06-06	2.960	3.070	2.960	3.000	2.365	24,393,740
2023-06-05	3.000	3.010	2.950	2.980	2.349	43,570,512
2023-06-02	2.980	3.030	2.950	2.980	2.349	68,852,312
2023-06-01	2.940	2.980	2.920	2.950	2.325	30,863,539
2023-05-31	3.010	3.020	2.930	2.960	2.333	61,495,230
2023-05-30	3.040	3.080	2.990	3.020	2.381	28,837,000
2023-05-29	3.010	3.060	3.000	3.040	2.396	22,201,600
2023-05-25	3.050	3.060	2.980	3.010	2.373	33,083,000
2023-05-24	3.080	3.110	3.050	3.070	2.420	42,768,000
2023-05-23	3.170	3.180	3.090	3.100	2.444	21,355,000
2023-05-22	3.180	3.190	3.160	3.170	2.499	24,036,711

← NewerPage 14 of 21 · 1,232 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.