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
2023-05-19	3.190	3.210	3.130	3.180	2.507	20,372,000
2023-05-18	3.180	3.260	3.160	3.200	2.522	89,154,602
2023-05-17	3.200	3.220	3.140	3.170	2.499	54,611,480
2023-05-16	3.250	3.290	3.180	3.200	2.522	139,798,000
2023-05-15	3.150	3.270	3.140	3.250	2.562	61,111,809
2023-05-12	3.250	3.250	3.130	3.150	2.483	85,844,625
2023-05-11	3.240	3.290	3.220	3.260	2.570	45,453,320
2023-05-10	3.260	3.280	3.180	3.230	2.546	77,127,797
2023-05-09	3.320	3.360	3.210	3.260	2.570	112,471,000
2023-05-08	3.220	3.320	3.190	3.300	2.601	113,609,508
2023-05-05	3.200	3.230	3.160	3.200	2.522	67,536,438
2023-05-04	3.060	3.220	3.050	3.200	2.522	166,077,703
2023-05-03	3.030	3.080	3.020	3.070	2.420	23,118,580
2023-05-02	3.140	3.180	3.050	3.080	2.428	43,341,301
2023-04-28	3.050	3.140	3.020	3.080	2.428	126,565,000
2023-04-27	2.890	2.990	2.880	2.970	2.341	66,055,430
2023-04-26	2.880	2.900	2.850	2.890	2.278	29,087,260
2023-04-25	2.880	2.910	2.860	2.880	2.270	37,200,969
2023-04-24	2.830	2.910	2.830	2.880	2.270	67,663,281
2023-04-21	2.860	2.870	2.810	2.840	2.239	55,544,500
2023-04-20	2.770	2.860	2.770	2.850	2.247	50,118,102
2023-04-19	2.780	2.810	2.760	2.780	2.191	25,974,150
2023-04-18	2.770	2.800	2.750	2.780	2.191	26,079,301
2023-04-17	2.700	2.770	2.700	2.770	2.184	36,373,008
2023-04-14	2.700	2.730	2.680	2.700	2.128	24,748,051
2023-04-13	2.670	2.700	2.660	2.690	2.120	21,323,689
2023-04-12	2.670	2.710	2.650	2.690	2.120	36,987,660
2023-04-11	2.610	2.670	2.610	2.660	2.097	29,894,471
2023-04-06	2.620	2.630	2.590	2.610	2.057	19,145,080
2023-04-04	2.640	2.640	2.590	2.610	2.057	22,594,850
2023-04-03	2.620	2.640	2.600	2.630	2.073	39,750,727
2023-03-31	2.650	2.680	2.620	2.620	2.065	30,418,881
2023-03-30	2.650	2.660	2.600	2.640	2.081	17,559,990
2023-03-29	2.640	2.660	2.620	2.650	2.089	18,696,641
2023-03-28	2.570	2.640	2.570	2.630	2.073	39,398,359
2023-03-27	2.610	2.610	2.560	2.570	2.026	22,913,000
2023-03-24	2.660	2.660	2.600	2.610	2.057	22,434,039
2023-03-23	2.610	2.670	2.600	2.660	2.097	24,265,061
2023-03-22	2.580	2.630	2.570	2.610	2.057	27,345,381
2023-03-21	2.580	2.610	2.560	2.570	2.026	29,844,381
2023-03-20	2.610	2.630	2.550	2.560	2.018	24,761,000
2023-03-17	2.540	2.620	2.540	2.600	2.050	49,358,953
2023-03-16	2.550	2.560	2.520	2.520	1.986	17,178,131
2023-03-15	2.540	2.590	2.530	2.560	2.018	16,023,250
2023-03-14	2.540	2.580	2.510	2.510	1.979	31,464,760
2023-03-13	2.510	2.580	2.510	2.560	2.018	27,926,350
2023-03-10	2.500	2.530	2.490	2.490	1.963	22,066,740
2023-03-09	2.560	2.570	2.510	2.510	1.979	26,568,689
2023-03-08	2.600	2.610	2.530	2.560	2.018	47,260,070
2023-03-07	2.600	2.690	2.600	2.630	2.073	54,840,406
2023-03-06	2.610	2.640	2.600	2.610	2.057	22,055,939
2023-03-03	2.600	2.630	2.590	2.610	2.057	26,025,721
2023-03-02	2.550	2.610	2.550	2.600	2.050	22,000,039
2023-03-01	2.480	2.570	2.480	2.550	2.010	29,811,221
2023-02-28	2.500	2.540	2.480	2.480	1.955	30,268,869
2023-02-27	2.560	2.560	2.490	2.490	1.963	26,862,240
2023-02-24	2.580	2.580	2.540	2.560	2.018	22,587,631
2023-02-23	2.580	2.610	2.570	2.580	2.034	15,518,460
2023-02-22	2.600	2.610	2.570	2.590	2.042	18,185,430
2023-02-21	2.600	2.630	2.590	2.600	2.050	17,108,100

← NewerPage 15 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.