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
2026-04-27	5.360	5.360	5.220	5.280	4.975	39,196,840
2026-04-24	5.360	5.390	5.270	5.350	5.041	31,395,279
2026-04-23	5.470	5.470	5.310	5.360	5.051	52,810,207
2026-04-22	5.440	5.490	5.410	5.430	5.117	31,210,000
2026-04-21	5.350	5.470	5.330	5.440	5.126	43,952,738
2026-04-20	5.270	5.370	5.210	5.370	5.060	82,556,523
2026-04-17	5.430	5.460	5.260	5.270	4.966	50,916,078
2026-04-16	5.380	5.470	5.350	5.470	5.155	41,916,500
2026-04-15	5.540	5.580	5.350	5.370	5.060	79,167,438
2026-04-14	5.530	5.580	5.440	5.500	5.183	54,005,801
2026-04-13	5.630	5.630	5.440	5.520	5.202	50,465,910
2026-04-10	5.550	5.670	5.550	5.640	5.315	50,297,809
2026-04-09	5.560	5.570	5.460	5.540	5.220	41,444,633
2026-04-08	5.460	5.610	5.440	5.570	5.249	55,214,527
2026-04-02	5.490	5.490	5.350	5.390	5.079	35,907,340
2026-04-01	5.510	5.550	5.430	5.480	5.164	45,300,781
2026-03-31	5.460	5.600	5.330	5.400	5.089	60,862,008
2026-03-30	5.370	5.550	5.230	5.530	5.211	75,507,586
2026-03-27	5.650	5.660	5.300	5.430	5.117	137,572,703
2026-03-26	6.090	6.100	5.800	5.850	5.513	32,044,859
2026-03-25	6.070	6.110	6.000	6.090	5.739	22,354,580
2026-03-24	5.910	6.010	5.830	6.010	5.663	25,032,000
2026-03-23	6.020	6.030	5.740	5.850	5.513	57,653,328
2026-03-20	6.190	6.230	6.050	6.160	5.805	44,420,688
2026-03-19	6.250	6.290	6.100	6.160	5.805	30,115,170
2026-03-18	6.330	6.330	6.260	6.310	5.946	15,515,490
2026-03-17	6.190	6.400	6.180	6.270	5.908	54,194,898
2026-03-16	6.090	6.170	5.990	6.170	5.814	30,653,500
2026-03-13	6.190	6.240	6.060	6.090	5.739	29,609,000
2026-03-12	6.240	6.290	6.100	6.180	5.824	39,283,680
2026-03-11	6.280	6.340	6.210	6.260	5.899	25,700,980
2026-03-10	6.330	6.380	6.220	6.280	5.918	27,842,000
2026-03-09	6.270	6.300	6.130	6.260	5.899	34,406,941
2026-03-06	6.320	6.440	6.260	6.390	6.021	33,155,969
2026-03-05	6.320	6.450	6.260	6.330	5.965	47,052,887
2026-03-04	6.320	6.320	6.070	6.280	5.918	63,217,312
2026-03-03	6.370	6.450	6.300	6.340	5.974	36,388,809
2026-03-02	6.320	6.430	6.210	6.330	5.965	39,182,289
2026-02-27	6.300	6.430	6.300	6.410	6.040	36,920,512
2026-02-26	6.680	6.690	6.290	6.300	5.937	82,102,812
2026-02-25	6.790	6.790	6.610	6.670	6.285	52,019,219
2026-02-24	6.870	6.900	6.680	6.710	6.323	51,699,020
2026-02-23	6.890	7.050	6.880	7.010	6.606	25,457,971
2026-02-20	6.790	6.790	6.640	6.750	6.361	28,142,359
2026-02-16	6.500	6.750	6.500	6.740	6.351	11,639,650
2026-02-13	6.780	6.780	6.500	6.560	6.182	52,324,688
2026-02-12	6.810	6.940	6.760	6.820	6.427	39,738,312
2026-02-11	6.790	6.890	6.650	6.760	6.370	49,607,621
2026-02-10	6.850	6.870	6.720	6.830	6.436	24,975,461
2026-02-09	6.660	6.840	6.610	6.810	6.417	43,334,566
2026-02-06	6.630	6.670	6.540	6.580	6.201	29,312,180
2026-02-05	6.610	6.720	6.470	6.700	6.314	36,364,141
2026-02-04	6.560	6.700	6.530	6.650	6.266	38,290,008
2026-02-03	6.630	6.760	6.520	6.580	6.201	34,016,059
2026-02-02	6.760	6.840	6.490	6.570	6.191	47,939,328
2026-01-30	6.860	6.930	6.680	6.800	6.408	41,767,102
2026-01-29	6.820	6.940	6.740	6.880	6.483	49,074,820
2026-01-28	6.730	6.810	6.670	6.770	6.380	40,893,898
2026-01-27	6.490	6.730	6.490	6.700	6.314	49,789,352
2026-01-26	6.480	6.600	6.390	6.490	6.116	62,931,520

← NewerPage 3 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.