People’s Insurance Group of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.280 | 6.300 | 6.010 | 6.040 | 5.626 | 120,774,398 |
| 2025-07-30 | 6.220 | 6.390 | 6.140 | 6.310 | 5.878 | 121,487,508 |
| 2025-07-29 | 6.220 | 6.330 | 6.150 | 6.310 | 5.878 | 78,367,133 |
| 2025-07-28 | 6.170 | 6.420 | 6.120 | 6.220 | 5.794 | 103,840,602 |
| 2025-07-25 | 6.020 | 6.150 | 5.990 | 6.130 | 5.710 | 80,509,750 |
| 2025-07-24 | 5.810 | 6.070 | 5.790 | 6.030 | 5.617 | 98,603,430 |
| 2025-07-23 | 5.760 | 5.870 | 5.720 | 5.800 | 5.402 | 68,070,570 |
| 2025-07-22 | 5.800 | 5.850 | 5.620 | 5.760 | 5.365 | 59,515,020 |
| 2025-07-21 | 5.700 | 5.820 | 5.680 | 5.800 | 5.402 | 47,456,930 |
| 2025-07-18 | 5.630 | 5.730 | 5.560 | 5.690 | 5.300 | 45,674,910 |
| 2025-07-17 | 5.610 | 5.720 | 5.560 | 5.570 | 5.188 | 39,431,379 |
| 2025-07-16 | 5.680 | 5.690 | 5.570 | 5.630 | 5.244 | 46,253,160 |
| 2025-07-15 | 5.700 | 5.740 | 5.540 | 5.680 | 5.291 | 80,872,734 |
| 2025-07-14 | 5.780 | 5.860 | 5.650 | 5.690 | 5.300 | 93,999,711 |
| 2025-07-11 | 5.790 | 5.900 | 5.740 | 5.770 | 5.375 | 84,926,562 |
| 2025-07-10 | 5.650 | 5.770 | 5.610 | 5.750 | 5.356 | 63,559,191 |
| 2025-07-09 | 5.730 | 5.750 | 5.580 | 5.640 | 5.253 | 66,509,000 |
| 2025-07-08 | 5.870 | 6.010 | 5.710 | 5.750 | 5.356 | 58,108,738 |
| 2025-07-07 | 5.780 | 5.880 | 5.760 | 5.870 | 5.468 | 24,625,400 |
| 2025-07-04 | 5.810 | 5.920 | 5.750 | 5.800 | 5.402 | 43,785,020 |
| 2025-07-03 | 6.000 | 6.020 | 5.800 | 5.930 | 5.404 | 80,197,766 |
| 2025-07-02 | 6.060 | 6.060 | 5.950 | 6.000 | 5.468 | 53,231,953 |
| 2025-06-30 | 5.990 | 5.990 | 5.910 | 5.970 | 5.441 | 45,081,391 |
| 2025-06-27 | 6.110 | 6.140 | 5.940 | 5.990 | 5.459 | 65,754,484 |
| 2025-06-26 | 6.200 | 6.200 | 6.030 | 6.100 | 5.559 | 38,083,078 |
| 2025-06-25 | 6.120 | 6.240 | 6.000 | 6.180 | 5.632 | 76,114,008 |
| 2025-06-24 | 5.880 | 6.150 | 5.870 | 6.110 | 5.568 | 115,597,398 |
| 2025-06-23 | 5.710 | 5.830 | 5.670 | 5.820 | 5.304 | 37,204,879 |
| 2025-06-20 | 5.500 | 5.790 | 5.500 | 5.720 | 5.213 | 91,325,531 |
| 2025-06-19 | 5.610 | 5.670 | 5.480 | 5.530 | 5.040 | 43,499,000 |
| 2025-06-18 | 5.750 | 5.750 | 5.570 | 5.650 | 5.149 | 65,678,633 |
| 2025-06-17 | 5.860 | 5.870 | 5.740 | 5.760 | 5.249 | 66,106,656 |
| 2025-06-16 | 5.650 | 5.810 | 5.650 | 5.790 | 5.277 | 75,192,312 |
| 2025-06-13 | 5.590 | 5.700 | 5.570 | 5.690 | 5.186 | 74,998,594 |
| 2025-06-12 | 5.490 | 5.740 | 5.450 | 5.580 | 5.085 | 89,053,055 |
| 2025-06-11 | 5.380 | 5.560 | 5.380 | 5.490 | 5.003 | 73,988,609 |
| 2025-06-10 | 5.250 | 5.430 | 5.200 | 5.390 | 4.912 | 48,712,512 |
| 2025-06-09 | 5.230 | 5.290 | 5.110 | 5.260 | 4.794 | 38,930,887 |
| 2025-06-06 | 5.340 | 5.390 | 5.180 | 5.210 | 4.748 | 48,977,648 |
| 2025-06-05 | 5.270 | 5.390 | 5.270 | 5.360 | 4.885 | 46,025,191 |
| 2025-06-04 | 5.260 | 5.320 | 5.230 | 5.310 | 4.839 | 45,241,039 |
| 2025-06-03 | 5.130 | 5.300 | 5.120 | 5.270 | 4.803 | 41,810,699 |
| 2025-06-02 | 5.100 | 5.150 | 4.960 | 5.140 | 4.684 | 19,942,730 |
| 2025-05-30 | 5.170 | 5.200 | 5.070 | 5.130 | 4.675 | 126,977,602 |
| 2025-05-29 | 5.360 | 5.360 | 5.150 | 5.190 | 4.730 | 51,806,672 |
| 2025-05-28 | 5.390 | 5.430 | 5.330 | 5.380 | 4.903 | 52,837,008 |
| 2025-05-27 | 5.320 | 5.440 | 5.290 | 5.380 | 4.903 | 56,665,848 |
| 2025-05-26 | 5.200 | 5.410 | 5.190 | 5.320 | 4.848 | 65,234,930 |
| 2025-05-23 | 5.230 | 5.250 | 5.170 | 5.250 | 4.785 | 40,166,281 |
| 2025-05-22 | 5.180 | 5.240 | 5.150 | 5.210 | 4.748 | 34,595,359 |
| 2025-05-21 | 5.170 | 5.250 | 5.100 | 5.220 | 4.757 | 53,918,699 |
| 2025-05-20 | 5.190 | 5.240 | 5.160 | 5.170 | 4.712 | 37,943,809 |
| 2025-05-19 | 5.190 | 5.270 | 5.130 | 5.180 | 4.721 | 37,764,738 |
| 2025-05-16 | 5.180 | 5.230 | 5.090 | 5.210 | 4.748 | 43,499,848 |
| 2025-05-15 | 5.290 | 5.330 | 5.180 | 5.230 | 4.766 | 82,124,727 |
| 2025-05-14 | 4.940 | 5.400 | 4.940 | 5.290 | 4.821 | 172,109,203 |
| 2025-05-13 | 4.980 | 5.000 | 4.880 | 4.990 | 4.548 | 76,769,266 |
| 2025-05-12 | 4.860 | 4.980 | 4.840 | 4.980 | 4.538 | 94,422,625 |
| 2025-05-09 | 4.780 | 4.850 | 4.760 | 4.840 | 4.411 | 68,784,992 |
| 2025-05-08 | 4.720 | 4.800 | 4.700 | 4.790 | 4.365 | 41,362,633 |
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.