People’s Insurance Group of China Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.310	2.330	2.280	2.280	1.676	49,674,793
2021-11-29	2.320	2.340	2.300	2.320	1.706	22,645,711
2021-11-26	2.350	2.360	2.320	2.330	1.713	13,367,000
2021-11-25	2.360	2.370	2.350	2.350	1.728	13,978,910
2021-11-24	2.380	2.380	2.360	2.370	1.743	13,120,990
2021-11-23	2.370	2.390	2.360	2.380	1.750	15,489,000
2021-11-22	2.390	2.390	2.360	2.370	1.743	16,776,840
2021-11-19	2.380	2.390	2.350	2.390	1.757	7,656,704
2021-11-18	2.390	2.390	2.340	2.380	1.750	22,892,410
2021-11-17	2.370	2.400	2.350	2.390	1.757	11,988,740
2021-11-16	2.360	2.390	2.350	2.380	1.750	18,743,740
2021-11-15	2.370	2.380	2.340	2.360	1.735	13,229,810
2021-11-12	2.390	2.400	2.350	2.370	1.743	9,026,940
2021-11-11	2.340	2.390	2.320	2.380	1.750	20,720,039
2021-11-10	2.350	2.350	2.290	2.350	1.728	35,862,000
2021-11-09	2.360	2.360	2.310	2.340	1.720	20,417,920
2021-11-08	2.360	2.390	2.330	2.340	1.720	22,520,000
2021-11-05	2.370	2.370	2.320	2.340	1.720	29,424,461
2021-11-04	2.390	2.400	2.350	2.380	1.750	24,880,859
2021-11-03	2.420	2.420	2.370	2.400	1.765	15,370,660
2021-11-02	2.430	2.440	2.370	2.400	1.765	24,808,590
2021-11-01	2.430	2.440	2.380	2.440	1.779	20,229,279
2021-10-29	2.420	2.440	2.390	2.430	1.771	43,156,008
2021-10-28	2.490	2.500	2.420	2.430	1.771	35,755,379
2021-10-27	2.500	2.540	2.470	2.500	1.822	22,063,770
2021-10-26	2.540	2.540	2.500	2.510	1.830	15,349,110
2021-10-25	2.540	2.560	2.510	2.540	1.852	21,473,789
2021-10-22	2.550	2.550	2.500	2.530	1.844	16,507,830
2021-10-21	2.520	2.550	2.500	2.550	1.859	42,529,793
2021-10-20	2.510	2.530	2.490	2.500	1.822	25,636,131
2021-10-19	2.470	2.520	2.470	2.500	1.822	21,344,461
2021-10-18	2.490	2.500	2.450	2.470	1.801	15,814,890

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.