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
2025-10-27	7.500	7.530	7.380	7.500	6.986	33,309,602
2025-10-24	7.390	7.500	7.330	7.480	6.967	42,066,520
2025-10-23	7.230	7.440	7.210	7.410	6.902	84,870,758
2025-10-22	7.230	7.280	7.160	7.260	6.762	27,431,750
2025-10-21	7.170	7.440	7.120	7.240	6.744	51,624,168
2025-10-20	7.360	7.380	7.020	7.100	6.613	43,465,953
2025-10-17	7.300	7.350	7.090	7.190	6.697	74,289,398
2025-10-16	7.180	7.360	7.140	7.270	6.772	65,595,484
2025-10-15	6.880	7.220	6.850	7.180	6.688	76,199,727
2025-10-14	6.820	7.030	6.760	6.850	6.381	50,771,000
2025-10-13	6.630	6.820	6.480	6.780	6.315	58,525,762
2025-10-10	6.800	7.050	6.800	6.900	6.427	41,660,102
2025-10-09	6.740	6.950	6.650	6.930	6.455	51,694,160
2025-10-08	6.690	6.730	6.570	6.700	6.241	22,650,109
2025-10-06	6.650	6.680	6.530	6.670	6.213	13,481,770
2025-10-03	6.690	6.700	6.550	6.610	6.157	7,497,961
2025-10-02	6.790	6.790	6.650	6.700	6.241	15,839,390
2025-09-30	6.680	6.820	6.590	6.810	6.343	64,140,648
2025-09-29	6.440	6.730	6.410	6.650	6.194	56,333,246
2025-09-26	6.270	6.510	6.270	6.420	5.980	56,945,594
2025-09-25	6.350	6.390	6.220	6.330	5.896	40,107,441
2025-09-24	6.330	6.460	6.300	6.360	5.924	32,297,869
2025-09-23	6.400	6.470	6.280	6.340	5.905	32,741,811
2025-09-22	6.490	6.500	6.330	6.400	5.961	36,395,688
2025-09-19	6.430	6.500	6.350	6.460	6.017	75,752,977
2025-09-18	6.800	6.800	6.380	6.440	5.999	98,054,633
2025-09-17	6.780	6.820	6.670	6.780	6.315	39,534,152
2025-09-16	7.090	7.100	6.740	6.780	6.315	57,597,207
2025-09-15	7.150	7.180	7.030	7.090	6.604	30,507,160
2025-09-12	7.160	7.220	7.100	7.170	6.679	33,055,070
2025-09-11	6.940	7.100	6.920	7.070	6.585	39,087,379
2025-09-10	6.710	6.970	6.700	6.960	6.483	39,927,391
2025-09-09	6.580	6.770	6.580	6.710	6.250	53,675,738
2025-09-08	6.670	6.750	6.570	6.620	6.166	23,271,650
2025-09-05	6.660	6.690	6.500	6.670	6.213	74,510,867
2025-09-04	6.910	6.950	6.560	6.700	6.241	97,492,672
2025-09-03	6.900	7.030	6.800	6.850	6.381	41,590,801
2025-09-02	6.940	7.050	6.860	6.900	6.427	47,443,719
2025-09-01	7.030	7.070	6.890	6.980	6.502	45,912,887
2025-08-29	6.920	7.180	6.880	6.980	6.502	82,871,688
2025-08-28	6.620	6.950	6.610	6.910	6.436	143,374,297
2025-08-27	6.730	6.730	6.500	6.530	6.082	82,650,281
2025-08-26	6.860	6.890	6.700	6.760	6.297	52,434,238
2025-08-25	6.880	6.940	6.660	6.840	6.371	76,422,258
2025-08-22	6.900	6.930	6.730	6.830	6.362	49,866,727
2025-08-21	6.830	6.880	6.760	6.830	6.362	53,360,230
2025-08-20	6.520	6.780	6.470	6.730	6.269	33,232,961
2025-08-19	6.740	6.780	6.560	6.590	6.138	37,125,879
2025-08-18	6.700	6.820	6.650	6.720	6.259	64,715,910
2025-08-15	6.500	6.720	6.460	6.680	6.222	84,344,555
2025-08-14	6.350	6.570	6.320	6.490	6.045	87,882,141
2025-08-13	6.300	6.360	6.210	6.350	5.915	49,944,281
2025-08-12	6.090	6.280	6.070	6.270	5.840	56,270,262
2025-08-11	6.190	6.190	6.020	6.090	5.673	63,914,000
2025-08-08	6.210	6.250	6.110	6.190	5.766	33,883,672
2025-08-07	6.230	6.270	6.090	6.210	5.784	36,759,340
2025-08-06	6.240	6.350	6.180	6.190	5.766	26,930,199
2025-08-05	6.120	6.240	6.100	6.230	5.803	52,627,551
2025-08-04	5.990	6.110	5.950	6.090	5.673	47,495,398
2025-08-01	6.050	6.220	5.950	5.990	5.579	57,406,219

← NewerPage 5 of 21 · 1,231 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.