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
2022-08-24	2.320	2.340	2.290	2.310	1.821	21,826,000
2022-08-23	2.300	2.330	2.300	2.320	1.829	8,715,065
2022-08-22	2.300	2.330	2.290	2.310	1.821	9,718,000
2022-08-19	2.300	2.320	2.290	2.310	1.821	6,411,550
2022-08-18	2.300	2.310	2.280	2.290	1.805	8,054,941
2022-08-17	2.310	2.320	2.280	2.310	1.821	5,902,000
2022-08-16	2.300	2.310	2.280	2.300	1.813	10,788,980
2022-08-15	2.320	2.330	2.290	2.310	1.821	8,238,000
2022-08-12	2.320	2.340	2.300	2.330	1.837	12,165,000
2022-08-11	2.300	2.330	2.290	2.310	1.821	14,189,590
2022-08-10	2.300	2.310	2.270	2.280	1.797	8,992,000
2022-08-09	2.280	2.330	2.280	2.300	1.813	17,514,840
2022-08-08	2.320	2.330	2.280	2.290	1.805	16,944,000
2022-08-05	2.330	2.360	2.300	2.320	1.829	17,145,980
2022-08-04	2.310	2.320	2.290	2.320	1.829	19,661,840
2022-08-03	2.300	2.320	2.260	2.300	1.813	28,946,461
2022-08-02	2.320	2.330	2.260	2.300	1.813	29,409,439
2022-08-01	2.360	2.360	2.300	2.330	1.837	16,344,740
2022-07-29	2.360	2.370	2.340	2.350	1.852	24,043,000
2022-07-28	2.360	2.380	2.340	2.360	1.860	13,983,030
2022-07-27	2.360	2.360	2.340	2.350	1.852	10,925,000
2022-07-26	2.350	2.370	2.340	2.360	1.860	7,840,810
2022-07-25	2.330	2.360	2.330	2.350	1.852	10,160,800
2022-07-22	2.360	2.370	2.330	2.350	1.852	10,340,000
2022-07-21	2.350	2.380	2.330	2.350	1.852	13,961,120
2022-07-20	2.360	2.380	2.350	2.370	1.868	10,157,160
2022-07-19	2.340	2.360	2.330	2.360	1.860	10,174,480
2022-07-18	2.320	2.360	2.310	2.350	1.852	13,821,610
2022-07-15	2.350	2.350	2.290	2.300	1.813	18,194,000
2022-07-14	2.360	2.370	2.320	2.350	1.852	22,079,141
2022-07-13	2.370	2.390	2.360	2.370	1.868	24,101,840
2022-07-12	2.390	2.400	2.350	2.360	1.860	19,187,980
2022-07-11	2.370	2.390	2.360	2.390	1.884	10,213,060
2022-07-08	2.390	2.390	2.360	2.380	1.876	14,119,300
2022-07-07	2.370	2.390	2.360	2.370	1.868	13,329,520
2022-07-06	2.400	2.400	2.360	2.380	1.876	24,407,920
2022-07-05	2.400	2.430	2.400	2.410	1.900	12,581,420
2022-07-04	2.390	2.410	2.370	2.400	1.892	23,571,789
2022-06-30	2.440	2.440	2.380	2.400	1.892	22,363,189
2022-06-29	2.390	2.440	2.380	2.410	1.900	24,158,000
2022-06-28	2.380	2.400	2.370	2.400	1.892	28,950,689
2022-06-27	2.390	2.400	2.360	2.380	1.876	42,705,039
2022-06-24	2.400	2.400	2.360	2.380	1.876	34,676,328
2022-06-23	2.420	2.420	2.390	2.410	1.900	35,206,230
2022-06-22	2.590	2.590	2.540	2.550	1.875	30,760,000
2022-06-21	2.570	2.600	2.560	2.590	1.904	30,831,320
2022-06-20	2.570	2.590	2.550	2.580	1.897	20,661,010
2022-06-17	2.550	2.600	2.510	2.580	1.897	53,696,859
2022-06-16	2.590	2.610	2.550	2.580	1.897	34,940,406
2022-06-15	2.520	2.630	2.520	2.590	1.904	57,677,031
2022-06-14	2.480	2.530	2.470	2.520	1.853	17,695,590
2022-06-13	2.500	2.510	2.470	2.490	1.831	14,322,520
2022-06-10	2.520	2.540	2.490	2.530	1.860	23,995,580
2022-06-09	2.520	2.560	2.510	2.530	1.860	23,206,881
2022-06-08	2.510	2.520	2.480	2.520	1.853	22,249,131
2022-06-07	2.490	2.500	2.470	2.500	1.838	11,454,130
2022-06-06	2.470	2.500	2.450	2.500	1.838	12,581,760
2022-06-02	2.480	2.500	2.460	2.490	1.831	9,182,569
2022-06-01	2.460	2.490	2.450	2.490	1.831	14,610,380
2022-05-31	2.460	2.470	2.440	2.470	1.816	35,103,191

← NewerPage 18 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.