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
2023-02-20	2.560	2.630	2.540	2.610	2.057	20,702,650
2023-02-17	2.550	2.600	2.550	2.570	2.026	10,479,400
2023-02-16	2.570	2.610	2.540	2.560	2.018	20,168,119
2023-02-15	2.600	2.600	2.540	2.550	2.010	21,248,910
2023-02-14	2.600	2.620	2.560	2.600	2.050	28,860,529
2023-02-13	2.560	2.590	2.540	2.590	2.042	22,437,150
2023-02-10	2.600	2.610	2.540	2.550	2.010	23,289,680
2023-02-09	2.600	2.600	2.560	2.580	2.034	32,155,000
2023-02-08	2.590	2.620	2.580	2.600	2.050	19,849,930
2023-02-07	2.580	2.600	2.570	2.580	2.034	25,648,830
2023-02-06	2.620	2.620	2.560	2.580	2.034	26,861,330
2023-02-03	2.630	2.650	2.590	2.620	2.065	29,936,900
2023-02-02	2.680	2.690	2.630	2.630	2.073	29,540,221
2023-02-01	2.660	2.680	2.630	2.670	2.105	34,381,059
2023-01-31	2.720	2.720	2.630	2.640	2.081	52,282,039
2023-01-30	2.770	2.780	2.670	2.690	2.120	66,246,484
2023-01-27	2.770	2.800	2.740	2.790	2.199	34,176,301
2023-01-26	2.700	2.770	2.700	2.760	2.176	62,796,047
2023-01-20	2.660	2.700	2.630	2.690	2.120	30,775,051
2023-01-19	2.620	2.660	2.600	2.620	2.065	7,621,254
2023-01-18	2.620	2.650	2.600	2.650	2.089	37,420,152
2023-01-17	2.660	2.660	2.600	2.620	2.065	21,507,180
2023-01-16	2.650	2.710	2.650	2.670	2.105	26,971,820
2023-01-13	2.640	2.670	2.640	2.660	2.097	48,304,328
2023-01-12	2.670	2.690	2.620	2.650	2.089	61,219,047
2023-01-11	2.670	2.690	2.640	2.670	2.105	35,993,312
2023-01-10	2.680	2.690	2.630	2.650	2.089	19,130,430
2023-01-09	2.680	2.690	2.650	2.670	2.105	25,965,760
2023-01-06	2.700	2.700	2.620	2.660	2.097	28,711,051
2023-01-05	2.730	2.740	2.670	2.680	2.113	25,409,949
2023-01-04	2.660	2.720	2.630	2.710	2.136	32,897,609
2023-01-03	2.600	2.620	2.550	2.620	2.065	12,222,340
2022-12-30	2.580	2.620	2.580	2.590	2.042	17,739,881
2022-12-29	2.610	2.610	2.560	2.580	2.034	6,218,185
2022-12-28	2.570	2.630	2.570	2.620	2.065	14,832,000
2022-12-23	2.560	2.590	2.540	2.570	2.026	7,956,187
2022-12-22	2.560	2.590	2.530	2.550	2.010	22,003,020
2022-12-21	2.540	2.560	2.520	2.540	2.002	16,033,440
2022-12-20	2.590	2.590	2.530	2.540	2.002	18,909,279
2022-12-19	2.630	2.640	2.570	2.590	2.042	22,287,730
2022-12-16	2.580	2.640	2.570	2.630	2.073	35,549,129
2022-12-15	2.610	2.610	2.560	2.600	2.050	33,097,129
2022-12-14	2.630	2.630	2.580	2.610	2.057	29,665,711
2022-12-13	2.630	2.640	2.580	2.610	2.057	34,830,473
2022-12-12	2.610	2.620	2.540	2.620	2.065	35,771,141
2022-12-09	2.620	2.650	2.580	2.640	2.081	29,014,150
2022-12-08	2.580	2.620	2.580	2.620	2.065	23,794,000
2022-12-07	2.660	2.670	2.540	2.550	2.010	40,837,832
2022-12-06	2.630	2.680	2.620	2.660	2.097	44,617,398
2022-12-05	2.550	2.650	2.510	2.650	2.089	66,166,531
2022-12-02	2.520	2.540	2.490	2.520	1.986	35,072,660
2022-12-01	2.660	2.660	2.510	2.520	1.986	111,029,203
2022-11-30	2.630	2.650	2.580	2.620	2.065	284,109,688
2022-11-29	2.540	2.630	2.520	2.600	2.050	74,961,766
2022-11-28	2.500	2.530	2.440	2.510	1.979	31,560,000
2022-11-25	2.510	2.560	2.470	2.530	1.994	46,129,000
2022-11-24	2.510	2.520	2.480	2.500	1.971	39,516,594
2022-11-23	2.470	2.520	2.450	2.500	1.971	61,360,500
2022-11-22	2.410	2.460	2.390	2.450	1.931	47,355,434
2022-11-21	2.380	2.430	2.350	2.420	1.908	36,768,312

← NewerPage 16 of 21 · 1,229 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.