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
2022-05-30	2.450	2.480	2.450	2.460	1.809	19,601,029
2022-05-27	2.450	2.470	2.430	2.450	1.801	18,626,971
2022-05-26	2.430	2.450	2.420	2.440	1.794	15,865,820
2022-05-25	2.430	2.450	2.420	2.430	1.787	12,853,240
2022-05-24	2.460	2.480	2.420	2.440	1.794	15,094,000
2022-05-23	2.470	2.480	2.450	2.470	1.816	10,189,870
2022-05-20	2.450	2.470	2.430	2.470	1.816	23,336,590
2022-05-19	2.410	2.450	2.400	2.450	1.801	14,161,320
2022-05-18	2.440	2.440	2.420	2.430	1.787	12,923,020
2022-05-17	2.400	2.450	2.400	2.440	1.794	13,117,660
2022-05-16	2.420	2.430	2.380	2.410	1.772	8,600,671
2022-05-13	2.430	2.440	2.390	2.420	1.779	14,863,930
2022-05-12	2.430	2.460	2.390	2.410	1.772	19,611,449
2022-05-11	2.440	2.450	2.420	2.430	1.787	20,800,859
2022-05-10	2.450	2.460	2.420	2.440	1.794	37,192,059
2022-05-06	2.500	2.510	2.470	2.480	1.823	18,919,641
2022-05-05	2.540	2.560	2.510	2.540	1.867	19,376,189
2022-05-04	2.550	2.570	2.540	2.560	1.882	9,191,757
2022-05-03	2.520	2.560	2.500	2.540	1.867	11,851,800
2022-04-29	2.490	2.520	2.450	2.520	1.853	22,232,180
2022-04-28	2.440	2.490	2.430	2.470	1.816	16,345,710
2022-04-27	2.400	2.420	2.370	2.400	1.765	18,485,330
2022-04-26	2.430	2.450	2.370	2.400	1.765	25,911,439
2022-04-25	2.500	2.500	2.420	2.450	1.801	37,985,039
2022-04-22	2.510	2.550	2.510	2.550	1.875	7,522,192
2022-04-21	2.540	2.570	2.510	2.530	1.860	13,217,000
2022-04-20	2.580	2.580	2.540	2.540	1.867	12,754,730
2022-04-19	2.590	2.630	2.550	2.570	1.890	13,255,630
2022-04-14	2.580	2.600	2.560	2.590	1.904	15,254,500
2022-04-13	2.550	2.590	2.540	2.580	1.897	9,478,491
2022-04-12	2.580	2.580	2.530	2.550	1.875	28,556,900
2022-04-11	2.630	2.640	2.560	2.580	1.897	20,004,660
2022-04-08	2.600	2.640	2.590	2.630	1.934	27,793,170
2022-04-07	2.610	2.630	2.580	2.590	1.904	25,355,619
2022-04-06	2.600	2.640	2.550	2.620	1.926	41,444,039
2022-04-04	2.600	2.650	2.580	2.650	1.948	24,401,500
2022-04-01	2.520	2.600	2.490	2.600	1.912	22,350,070
2022-03-31	2.540	2.580	2.510	2.570	1.890	37,526,121
2022-03-30	2.520	2.550	2.510	2.540	1.867	32,367,000
2022-03-29	2.500	2.520	2.480	2.510	1.845	30,211,500
2022-03-28	2.470	2.500	2.390	2.500	1.838	29,120,000
2022-03-25	2.500	2.520	2.450	2.480	1.823	22,574,000
2022-03-24	2.470	2.520	2.470	2.510	1.845	26,262,961
2022-03-23	2.490	2.520	2.450	2.500	1.838	26,975,561
2022-03-22	2.420	2.490	2.420	2.490	1.831	23,788,000
2022-03-21	2.500	2.500	2.420	2.440	1.794	26,447,100
2022-03-18	2.420	2.500	2.400	2.490	1.831	82,457,102
2022-03-17	2.380	2.430	2.350	2.430	1.787	51,173,000
2022-03-16	2.270	2.330	2.230	2.320	1.706	40,719,328
2022-03-15	2.310	2.320	2.180	2.230	1.640	87,104,312
2022-03-14	2.370	2.390	2.310	2.350	1.728	46,703,953
2022-03-11	2.390	2.410	2.340	2.380	1.750	30,139,320
2022-03-10	2.410	2.420	2.390	2.400	1.765	19,275,971
2022-03-09	2.370	2.400	2.290	2.360	1.735	32,922,199
2022-03-08	2.410	2.420	2.360	2.380	1.750	27,687,900
2022-03-07	2.470	2.470	2.400	2.420	1.779	29,510,279
2022-03-04	2.480	2.490	2.460	2.490	1.831	18,902,971
2022-03-03	2.500	2.520	2.480	2.500	1.838	17,117,990
2022-03-02	2.510	2.510	2.460	2.480	1.823	32,910,000
2022-03-01	2.480	2.530	2.480	2.520	1.853	19,118,721

← NewerPage 19 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.