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
2026-01-23	6.590	6.640	6.390	6.430	6.059	45,608,129
2026-01-22	6.680	6.690	6.490	6.540	6.163	41,521,910
2026-01-21	6.770	6.780	6.610	6.630	6.248	27,586,141
2026-01-20	6.660	6.770	6.620	6.740	6.351	31,353,500
2026-01-19	6.720	6.730	6.570	6.650	6.266	42,954,488
2026-01-16	6.860	6.930	6.660	6.750	6.361	47,602,641
2026-01-15	7.000	7.020	6.800	6.830	6.436	51,320,793
2026-01-14	7.170	7.180	6.920	6.980	6.577	68,892,758
2026-01-13	7.180	7.380	7.130	7.220	6.804	47,031,160
2026-01-12	7.180	7.230	7.030	7.120	6.709	43,517,480
2026-01-09	7.390	7.410	7.150	7.280	6.860	59,661,262
2026-01-08	7.450	7.450	7.200	7.390	6.964	57,713,754
2026-01-07	7.500	7.630	7.430	7.540	7.105	54,110,008
2026-01-06	7.300	7.560	7.300	7.500	7.067	106,608,797
2026-01-05	6.900	7.360	6.860	7.320	6.898	127,162,703
2026-01-02	6.780	7.000	6.740	7.000	6.596	9,855,690
2025-12-31	6.720	6.790	6.660	6.750	6.361	21,411,820
2025-12-30	6.860	6.860	6.700	6.730	6.342	26,877,189
2025-12-29	6.960	7.170	6.830	6.860	6.464	54,957,480
2025-12-24	6.900	6.960	6.820	6.910	6.511	10,436,350
2025-12-23	6.850	6.970	6.790	6.890	6.493	39,006,641
2025-12-22	6.940	6.960	6.770	6.850	6.455	48,514,930
2025-12-19	6.850	6.930	6.790	6.910	6.511	52,685,406
2025-12-18	6.650	6.890	6.570	6.850	6.455	68,721,242
2025-12-17	6.500	6.720	6.490	6.670	6.285	93,345,820
2025-12-16	6.670	6.710	6.340	6.500	6.125	102,953,000
2025-12-15	6.660	6.900	6.540	6.700	6.314	127,812,797
2025-12-12	6.790	6.850	6.650	6.670	6.285	95,604,352
2025-12-11	6.790	6.850	6.700	6.760	6.370	40,313,879
2025-12-10	6.610	6.770	6.560	6.770	6.380	31,930,789
2025-12-09	6.950	6.970	6.560	6.610	6.229	57,749,680
2025-12-08	7.120	7.210	6.950	6.980	6.577	35,385,281
2025-12-05	6.790	7.050	6.720	7.010	6.606	41,385,078
2025-12-04	6.670	6.800	6.640	6.780	6.389	26,465,289
2025-12-03	6.850	6.880	6.610	6.670	6.285	38,178,320
2025-12-02	6.660	6.880	6.650	6.850	6.455	54,353,809
2025-12-01	7.030	7.080	6.580	6.680	6.295	98,976,680
2025-11-28	7.290	7.300	7.040	7.050	6.643	21,906,260
2025-11-27	7.220	7.340	7.090	7.270	6.851	20,985,240
2025-11-26	7.260	7.290	7.120	7.200	6.785	23,742,189
2025-11-25	7.010	7.200	6.970	7.130	6.719	30,961,910
2025-11-24	6.990	7.030	6.850	6.940	6.540	64,932,602
2025-11-21	7.150	7.170	6.920	6.940	6.540	33,482,961
2025-11-20	7.290	7.340	7.190	7.240	6.822	23,226,330
2025-11-19	7.060	7.330	7.050	7.290	6.870	36,343,246
2025-11-18	7.360	7.370	7.040	7.060	6.653	30,604,301
2025-11-17	7.400	7.420	7.220	7.410	6.983	23,710,779
2025-11-14	7.430	7.470	7.360	7.400	6.973	26,996,869
2025-11-13	7.430	7.550	7.290	7.490	7.058	34,750,879
2025-11-12	7.200	7.430	7.120	7.430	7.001	35,599,680
2025-11-11	7.280	7.330	7.050	7.180	6.766	26,645,990
2025-11-10	7.250	7.340	7.130	7.310	6.888	19,751,830
2025-11-07	7.280	7.290	7.150	7.200	6.785	20,949,061
2025-11-06	7.050	7.300	7.050	7.290	6.870	34,903,520
2025-11-05	6.990	7.050	6.760	7.020	6.615	36,308,281
2025-11-04	6.980	7.140	6.900	6.990	6.587	30,504,260
2025-11-03	7.030	7.180	6.970	7.130	6.641	36,153,488
2025-10-31	7.410	7.430	6.970	6.980	6.502	48,657,367
2025-10-30	7.470	7.570	7.370	7.410	6.902	57,146,680
2025-10-28	7.450	7.540	7.360	7.480	6.967	38,599,059

← NewerPage 4 of 5 · 246 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.