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
2022-11-18	2.390	2.410	2.360	2.400	1.892	48,966,848
2022-11-17	2.370	2.390	2.350	2.380	1.876	27,477,561
2022-11-16	2.400	2.430	2.380	2.380	1.876	33,185,141
2022-11-15	2.380	2.420	2.370	2.400	1.892	39,874,031
2022-11-14	2.370	2.400	2.340	2.370	1.868	57,181,602
2022-11-11	2.330	2.370	2.300	2.350	1.852	35,996,152
2022-11-10	2.310	2.320	2.270	2.280	1.797	15,743,030
2022-11-09	2.310	2.340	2.290	2.310	1.821	19,892,350
2022-11-08	2.350	2.350	2.290	2.320	1.829	17,842,830
2022-11-07	2.270	2.350	2.270	2.330	1.837	29,745,080
2022-11-04	2.230	2.290	2.210	2.270	1.789	35,364,238
2022-11-03	2.210	2.230	2.180	2.220	1.750	25,844,859
2022-11-02	2.210	2.240	2.190	2.210	1.742	21,897,650
2022-11-01	2.170	2.230	2.170	2.220	1.750	27,011,910
2022-10-31	2.180	2.220	2.160	2.170	1.711	42,952,879
2022-10-28	2.250	2.250	2.170	2.190	1.726	27,206,000
2022-10-27	2.240	2.280	2.230	2.240	1.766	22,178,000
2022-10-26	2.210	2.250	2.200	2.220	1.750	25,457,020
2022-10-25	2.220	2.230	2.180	2.210	1.742	31,167,119
2022-10-24	2.340	2.340	2.190	2.220	1.750	43,976,500
2022-10-21	2.340	2.360	2.310	2.330	1.837	17,240,119
2022-10-20	2.320	2.360	2.300	2.340	1.845	77,730,516
2022-10-19	2.340	2.360	2.320	2.330	1.837	26,820,859
2022-10-18	2.320	2.370	2.310	2.340	1.845	33,211,141
2022-10-17	2.270	2.320	2.270	2.290	1.805	18,206,000
2022-10-14	2.280	2.330	2.280	2.300	1.813	32,925,070
2022-10-13	2.270	2.300	2.240	2.260	1.782	22,464,391
2022-10-12	2.280	2.310	2.250	2.290	1.805	26,887,311
2022-10-11	2.310	2.320	2.270	2.280	1.797	26,571,811
2022-10-10	2.300	2.330	2.260	2.290	1.805	28,814,529
2022-10-07	2.260	2.320	2.260	2.300	1.813	7,683,070
2022-10-06	2.270	2.330	2.270	2.310	1.821	9,350,000
2022-10-05	2.260	2.320	2.220	2.300	1.813	26,275,359
2022-10-03	2.240	2.270	2.150	2.200	1.734	42,207,129
2022-09-30	2.230	2.320	2.220	2.280	1.797	48,801,910
2022-09-29	2.240	2.310	2.190	2.230	1.758	33,606,422
2022-09-28	2.310	2.310	2.220	2.250	1.774	38,052,230
2022-09-27	2.310	2.330	2.270	2.300	1.813	20,696,289
2022-09-26	2.340	2.340	2.280	2.310	1.821	29,808,449
2022-09-23	2.330	2.410	2.330	2.350	1.852	25,964,180
2022-09-22	2.330	2.350	2.310	2.350	1.852	32,966,891
2022-09-21	2.360	2.360	2.330	2.330	1.837	9,745,038
2022-09-20	2.350	2.380	2.340	2.350	1.852	18,504,330
2022-09-19	2.390	2.390	2.320	2.350	1.852	28,443,240
2022-09-16	2.460	2.460	2.380	2.390	1.884	39,412,320
2022-09-15	2.440	2.460	2.430	2.460	1.939	26,391,770
2022-09-14	2.430	2.460	2.410	2.430	1.916	19,435,109
2022-09-13	2.430	2.470	2.420	2.460	1.939	21,697,689
2022-09-09	2.410	2.440	2.400	2.430	1.916	13,743,020
2022-09-08	2.420	2.420	2.380	2.410	1.900	18,238,221
2022-09-07	2.440	2.450	2.410	2.420	1.908	15,260,800
2022-09-06	2.430	2.450	2.410	2.440	1.923	32,400,480
2022-09-05	2.430	2.440	2.400	2.420	1.908	28,325,850
2022-09-02	2.450	2.460	2.420	2.430	1.916	28,143,080
2022-09-01	2.430	2.450	2.420	2.450	1.931	23,399,590
2022-08-31	2.410	2.430	2.390	2.430	1.916	38,647,648
2022-08-30	2.390	2.420	2.370	2.420	1.908	31,704,359
2022-08-29	2.340	2.390	2.330	2.380	1.876	28,441,150
2022-08-26	2.340	2.350	2.290	2.340	1.845	17,701,020
2022-08-25	2.330	2.340	2.300	2.340	1.845	17,427,500

← NewerPage 17 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.