People’s Insurance Group of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.300 | 5.360 | 5.260 | 5.300 | 5.176 | 11,116,443 |
| 2026-07-23 | 5.280 | 5.410 | 5.280 | 5.350 | 5.224 | 24,109,248 |
| 2026-07-22 | 5.290 | 5.360 | 5.200 | 5.280 | 5.156 | 23,715,553 |
| 2026-07-21 | 5.230 | 5.360 | 5.200 | 5.260 | 5.137 | 25,133,084 |
| 2026-07-20 | 5.060 | 5.240 | 5.060 | 5.220 | 5.098 | 32,390,623 |
| 2026-07-17 | 5.180 | 5.190 | 4.960 | 5.050 | 4.932 | 42,209,348 |
| 2026-07-16 | 5.200 | 5.220 | 5.120 | 5.130 | 5.010 | 16,353,900 |
| 2026-07-15 | 5.120 | 5.230 | 5.050 | 5.180 | 5.058 | 58,438,266 |
| 2026-07-14 | 4.940 | 5.040 | 4.820 | 5.030 | 4.912 | 28,953,352 |
| 2026-07-13 | 5.000 | 5.000 | 4.870 | 4.910 | 4.795 | 30,169,381 |
| 2026-07-10 | 4.940 | 5.030 | 4.900 | 4.950 | 4.834 | 27,865,723 |
| 2026-07-09 | 5.070 | 5.070 | 4.900 | 4.950 | 4.834 | 27,457,604 |
| 2026-07-08 | 5.060 | 5.110 | 5.020 | 5.070 | 4.951 | 33,305,703 |
| 2026-07-07 | 5.060 | 5.130 | 5.000 | 5.040 | 4.922 | 43,014,824 |
| 2026-07-06 | 4.900 | 5.120 | 4.860 | 5.090 | 4.971 | 46,220,191 |
| 2026-07-03 | 4.840 | 4.930 | 4.790 | 4.870 | 4.756 | 53,827,949 |
| 2026-07-02 | 4.760 | 4.900 | 4.700 | 4.760 | 4.648 | 62,639,539 |
| 2026-06-30 | 4.790 | 4.820 | 4.630 | 4.690 | 4.420 | 68,643,203 |
| 2026-06-29 | 4.680 | 4.800 | 4.630 | 4.770 | 4.495 | 45,482,539 |
| 2026-06-26 | 4.880 | 4.880 | 4.650 | 4.700 | 4.429 | 61,632,922 |
| 2026-06-25 | 4.850 | 4.960 | 4.720 | 4.880 | 4.599 | 57,826,789 |
| 2026-06-24 | 5.060 | 5.100 | 4.820 | 4.860 | 4.580 | 56,493,977 |
| 2026-06-23 | 5.230 | 5.300 | 5.000 | 5.050 | 4.759 | 45,192,191 |
| 2026-06-22 | 5.100 | 5.340 | 4.950 | 5.270 | 4.966 | 91,132,469 |
| 2026-06-18 | 5.430 | 5.440 | 5.110 | 5.160 | 4.862 | 59,863,602 |
| 2026-06-17 | 5.470 | 5.570 | 5.420 | 5.480 | 5.164 | 65,706,875 |
| 2026-06-16 | 5.560 | 5.630 | 5.410 | 5.480 | 5.164 | 38,098,406 |
| 2026-06-15 | 5.520 | 5.630 | 5.500 | 5.590 | 5.268 | 52,729,367 |
| 2026-06-12 | 5.350 | 5.550 | 5.290 | 5.440 | 5.126 | 46,074,301 |
| 2026-06-11 | 5.270 | 5.420 | 5.200 | 5.260 | 4.957 | 49,211,594 |
| 2026-06-10 | 5.060 | 5.300 | 5.000 | 5.260 | 4.957 | 50,524,262 |
| 2026-06-09 | 5.060 | 5.120 | 5.000 | 5.060 | 4.768 | 30,331,363 |
| 2026-06-08 | 5.050 | 5.090 | 4.960 | 5.060 | 4.768 | 28,208,713 |
| 2026-06-05 | 5.040 | 5.180 | 5.020 | 5.080 | 4.787 | 36,275,441 |
| 2026-06-04 | 5.030 | 5.100 | 5.030 | 5.060 | 4.768 | 33,244,398 |
| 2026-06-03 | 5.200 | 5.200 | 5.050 | 5.080 | 4.787 | 34,600,648 |
| 2026-06-02 | 5.060 | 5.200 | 5.040 | 5.180 | 4.881 | 30,134,000 |
| 2026-06-01 | 5.150 | 5.170 | 4.960 | 5.110 | 4.815 | 58,223,141 |
| 2026-05-29 | 5.320 | 5.320 | 5.160 | 5.180 | 4.881 | 84,818,953 |
| 2026-05-28 | 5.250 | 5.370 | 5.170 | 5.210 | 4.910 | 49,586,359 |
| 2026-05-27 | 5.400 | 5.440 | 5.260 | 5.310 | 5.004 | 33,367,090 |
| 2026-05-26 | 5.490 | 5.540 | 5.370 | 5.400 | 5.089 | 33,667,941 |
| 2026-05-22 | 5.630 | 5.630 | 5.420 | 5.440 | 5.126 | 38,283,527 |
| 2026-05-21 | 5.680 | 5.720 | 5.490 | 5.520 | 5.202 | 36,577,449 |
| 2026-05-20 | 5.610 | 5.690 | 5.520 | 5.660 | 5.334 | 72,501,805 |
| 2026-05-19 | 5.270 | 5.740 | 5.230 | 5.650 | 5.324 | 147,104,297 |
| 2026-05-18 | 5.350 | 5.400 | 5.160 | 5.260 | 4.957 | 97,577,000 |
| 2026-05-15 | 5.500 | 5.530 | 5.350 | 5.400 | 5.089 | 52,201,000 |
| 2026-05-14 | 5.700 | 5.700 | 5.460 | 5.500 | 5.183 | 35,953,578 |
| 2026-05-13 | 5.670 | 5.720 | 5.610 | 5.640 | 5.315 | 52,649,070 |
| 2026-05-12 | 5.550 | 5.740 | 5.550 | 5.690 | 5.362 | 78,462,516 |
| 2026-05-11 | 5.570 | 5.670 | 5.480 | 5.550 | 5.230 | 71,071,250 |
| 2026-05-08 | 5.460 | 5.610 | 5.420 | 5.570 | 5.249 | 57,633,512 |
| 2026-05-07 | 5.350 | 5.490 | 5.350 | 5.450 | 5.136 | 73,923,688 |
| 2026-05-06 | 5.320 | 5.350 | 5.220 | 5.350 | 5.041 | 44,645,551 |
| 2026-05-05 | 5.280 | 5.310 | 5.170 | 5.290 | 4.985 | 23,037,250 |
| 2026-05-04 | 5.350 | 5.410 | 5.290 | 5.300 | 4.994 | 26,643,160 |
| 2026-04-30 | 5.210 | 5.430 | 5.160 | 5.320 | 5.013 | 84,608,062 |
| 2026-04-29 | 5.180 | 5.310 | 5.150 | 5.290 | 4.985 | 96,576,000 |
| 2026-04-28 | 5.250 | 5.250 | 5.130 | 5.150 | 4.853 | 64,112,910 |
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.