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
2022-02-28	2.490	2.510	2.430	2.510	1.845	36,621,711
2022-02-25	2.520	2.530	2.480	2.500	1.838	17,415,430
2022-02-24	2.550	2.560	2.470	2.520	1.853	42,909,160
2022-02-23	2.560	2.580	2.550	2.560	1.882	13,377,990
2022-02-22	2.580	2.600	2.540	2.580	1.897	21,284,000
2022-02-21	2.620	2.620	2.590	2.610	1.919	8,305,400
2022-02-18	2.590	2.620	2.570	2.610	1.919	20,361,539
2022-02-17	2.610	2.630	2.560	2.590	1.904	19,523,000
2022-02-16	2.570	2.680	2.570	2.600	1.912	44,501,633
2022-02-15	2.580	2.580	2.520	2.550	1.875	20,593,609
2022-02-14	2.610	2.630	2.570	2.590	1.904	20,966,689
2022-02-11	2.610	2.670	2.590	2.640	1.941	34,396,031
2022-02-10	2.590	2.610	2.580	2.610	1.919	25,470,650
2022-02-09	2.550	2.590	2.540	2.580	1.897	39,981,980
2022-02-08	2.520	2.550	2.510	2.540	1.867	30,643,240
2022-02-07	2.480	2.530	2.470	2.520	1.853	24,018,830
2022-02-04	2.470	2.500	2.460	2.490	1.831	15,766,600
2022-01-31	2.440	2.480	2.420	2.460	1.809	9,775,470
2022-01-28	2.440	2.480	2.430	2.450	1.801	8,838,875
2022-01-27	2.490	2.490	2.420	2.450	1.801	12,497,000
2022-01-26	2.450	2.480	2.450	2.470	1.816	16,366,000
2022-01-25	2.500	2.500	2.430	2.450	1.801	23,411,480
2022-01-24	2.510	2.510	2.470	2.500	1.838	17,275,400
2022-01-21	2.540	2.540	2.490	2.520	1.853	19,302,250
2022-01-20	2.480	2.550	2.480	2.530	1.860	28,995,000
2022-01-19	2.470	2.510	2.460	2.490	1.831	24,567,051
2022-01-18	2.470	2.480	2.450	2.460	1.809	13,734,480
2022-01-17	2.470	2.470	2.430	2.470	1.816	18,845,180
2022-01-14	2.480	2.480	2.450	2.460	1.809	15,081,400
2022-01-13	2.470	2.500	2.470	2.480	1.823	19,874,449
2022-01-12	2.470	2.480	2.450	2.470	1.816	20,599,689
2022-01-11	2.450	2.500	2.440	2.460	1.809	39,451,129
2022-01-10	2.440	2.460	2.420	2.440	1.794	20,229,369
2022-01-07	2.400	2.450	2.380	2.430	1.787	26,616,061
2022-01-06	2.390	2.410	2.380	2.410	1.772	14,265,090
2022-01-05	2.400	2.420	2.380	2.400	1.765	25,340,500
2022-01-04	2.370	2.400	2.360	2.380	1.750	24,865,539
2022-01-03	2.360	2.380	2.350	2.370	1.743	7,214,794
2021-12-31	2.370	2.370	2.340	2.360	1.735	6,844,000
2021-12-30	2.360	2.380	2.340	2.340	1.720	10,373,160
2021-12-29	2.370	2.380	2.340	2.360	1.735	6,379,145
2021-12-28	2.350	2.370	2.350	2.370	1.743	20,424,000
2021-12-24	2.350	2.360	2.330	2.350	1.728	10,440,750
2021-12-23	2.330	2.370	2.330	2.350	1.728	27,134,221
2021-12-22	2.330	2.340	2.300	2.330	1.713	24,562,080
2021-12-21	2.300	2.330	2.290	2.310	1.698	17,893,650
2021-12-20	2.340	2.340	2.290	2.300	1.691	22,216,330
2021-12-17	2.330	2.350	2.310	2.340	1.720	34,607,199
2021-12-16	2.330	2.340	2.290	2.330	1.713	23,902,840
2021-12-15	2.320	2.340	2.310	2.330	1.713	17,991,301
2021-12-14	2.350	2.350	2.310	2.330	1.713	24,745,381
2021-12-13	2.340	2.380	2.340	2.340	1.720	17,506,820
2021-12-10	2.340	2.370	2.330	2.340	1.720	9,730,685
2021-12-09	2.360	2.370	2.340	2.360	1.735	16,662,410
2021-12-08	2.350	2.370	2.340	2.350	1.728	10,685,000
2021-12-07	2.330	2.360	2.320	2.340	1.720	18,775,660
2021-12-06	2.300	2.360	2.300	2.320	1.706	20,067,029
2021-12-03	2.330	2.340	2.300	2.320	1.706	21,538,750
2021-12-02	2.280	2.340	2.280	2.320	1.706	23,588,039
2021-12-01	2.280	2.330	2.280	2.280	1.676	34,208,969

← NewerPage 20 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.