People’s Insurance Group of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.800 | 4.840 | 4.670 | 4.720 | 4.302 | 55,856,352 |
| 2025-05-06 | 4.730 | 4.780 | 4.660 | 4.720 | 4.302 | 59,116,168 |
| 2025-05-02 | 4.620 | 4.890 | 4.620 | 4.730 | 4.311 | 46,021,699 |
| 2025-04-30 | 4.500 | 4.630 | 4.420 | 4.590 | 4.183 | 60,877,992 |
| 2025-04-29 | 4.570 | 4.570 | 4.400 | 4.460 | 4.065 | 46,714,898 |
| 2025-04-28 | 4.570 | 4.580 | 4.460 | 4.570 | 4.165 | 83,524,711 |
| 2025-04-25 | 4.560 | 4.630 | 4.530 | 4.580 | 4.174 | 75,344,172 |
| 2025-04-24 | 4.480 | 4.600 | 4.460 | 4.540 | 4.137 | 72,973,203 |
| 2025-04-23 | 4.470 | 4.500 | 4.430 | 4.490 | 4.092 | 57,750,191 |
| 2025-04-22 | 4.300 | 4.460 | 4.280 | 4.460 | 4.065 | 95,946,578 |
| 2025-04-17 | 4.180 | 4.330 | 4.160 | 4.300 | 3.919 | 62,832,141 |
| 2025-04-16 | 4.160 | 4.200 | 4.130 | 4.190 | 3.819 | 60,374,047 |
| 2025-04-15 | 4.080 | 4.180 | 4.010 | 4.180 | 3.809 | 59,104,168 |
| 2025-04-14 | 3.930 | 4.080 | 3.930 | 4.070 | 3.709 | 63,156,000 |
| 2025-04-11 | 3.800 | 3.900 | 3.760 | 3.850 | 3.509 | 47,653,328 |
| 2025-04-10 | 3.880 | 3.940 | 3.780 | 3.780 | 3.445 | 55,302,219 |
| 2025-04-09 | 3.700 | 3.860 | 3.680 | 3.840 | 3.500 | 97,347,047 |
| 2025-04-08 | 3.700 | 3.830 | 3.670 | 3.820 | 3.481 | 96,384,758 |
| 2025-04-07 | 3.890 | 4.030 | 3.660 | 3.670 | 3.345 | 125,305,797 |
| 2025-04-03 | 4.210 | 4.330 | 4.180 | 4.320 | 3.937 | 57,030,738 |
| 2025-04-02 | 4.120 | 4.290 | 4.110 | 4.280 | 3.901 | 54,997,180 |
| 2025-04-01 | 4.060 | 4.120 | 4.040 | 4.110 | 3.746 | 36,904,480 |
| 2025-03-31 | 4.070 | 4.150 | 4.010 | 4.020 | 3.664 | 51,796,020 |
| 2025-03-28 | 4.140 | 4.180 | 4.020 | 4.070 | 3.709 | 84,207,648 |
| 2025-03-27 | 4.220 | 4.260 | 4.160 | 4.210 | 3.837 | 24,453,061 |
| 2025-03-26 | 4.180 | 4.230 | 4.160 | 4.220 | 3.846 | 47,396,672 |
| 2025-03-25 | 4.290 | 4.300 | 4.140 | 4.170 | 3.800 | 53,988,609 |
| 2025-03-24 | 4.300 | 4.350 | 4.270 | 4.290 | 3.910 | 27,273,779 |
| 2025-03-21 | 4.290 | 4.350 | 4.240 | 4.300 | 3.919 | 68,346,273 |
| 2025-03-20 | 4.530 | 4.540 | 4.260 | 4.300 | 3.919 | 77,808,312 |
| 2025-03-19 | 4.510 | 4.550 | 4.480 | 4.540 | 4.137 | 56,547,754 |
| 2025-03-18 | 4.510 | 4.550 | 4.470 | 4.530 | 4.128 | 42,753,578 |
| 2025-03-17 | 4.450 | 4.490 | 4.400 | 4.470 | 4.074 | 37,092,020 |
| 2025-03-14 | 4.240 | 4.510 | 4.240 | 4.410 | 4.019 | 71,467,344 |
| 2025-03-13 | 4.230 | 4.280 | 4.180 | 4.240 | 3.864 | 36,455,801 |
| 2025-03-12 | 4.140 | 4.250 | 4.120 | 4.250 | 3.873 | 68,724,031 |
| 2025-03-11 | 4.050 | 4.160 | 4.020 | 4.140 | 3.773 | 50,611,969 |
| 2025-03-10 | 4.140 | 4.160 | 4.040 | 4.100 | 3.736 | 48,531,480 |
| 2025-03-07 | 4.060 | 4.150 | 4.030 | 4.120 | 3.755 | 62,582,512 |
| 2025-03-06 | 4.000 | 4.080 | 3.980 | 4.080 | 3.718 | 51,241,566 |
| 2025-03-05 | 3.920 | 3.980 | 3.900 | 3.970 | 3.618 | 32,459,699 |
| 2025-03-04 | 3.840 | 3.920 | 3.830 | 3.890 | 3.545 | 24,259,539 |
| 2025-03-03 | 3.840 | 3.910 | 3.840 | 3.870 | 3.527 | 29,751,270 |
| 2025-02-28 | 4.030 | 4.030 | 3.820 | 3.830 | 3.490 | 88,364,570 |
| 2025-02-27 | 4.090 | 4.120 | 4.010 | 4.060 | 3.700 | 46,261,539 |
| 2025-02-26 | 3.940 | 4.120 | 3.930 | 4.100 | 3.736 | 58,374,359 |
| 2025-02-25 | 4.060 | 4.100 | 3.910 | 3.910 | 3.563 | 76,161,453 |
| 2025-02-24 | 4.030 | 4.160 | 4.000 | 4.110 | 3.746 | 76,670,883 |
| 2025-02-21 | 4.020 | 4.070 | 3.970 | 4.040 | 3.682 | 48,610,633 |
| 2025-02-20 | 3.980 | 4.040 | 3.960 | 4.000 | 3.645 | 43,176,762 |
| 2025-02-19 | 4.000 | 4.040 | 3.960 | 4.000 | 3.645 | 37,011,781 |
| 2025-02-18 | 4.040 | 4.080 | 3.960 | 4.040 | 3.682 | 47,616,160 |
| 2025-02-17 | 4.030 | 4.100 | 3.950 | 4.020 | 3.664 | 61,563,180 |
| 2025-02-14 | 3.930 | 4.020 | 3.910 | 4.020 | 3.664 | 65,588,000 |
| 2025-02-13 | 4.020 | 4.020 | 3.890 | 3.900 | 3.554 | 56,145,367 |
| 2025-02-12 | 3.940 | 4.030 | 3.920 | 4.020 | 3.664 | 48,360,312 |
| 2025-02-11 | 4.010 | 4.020 | 3.900 | 3.940 | 3.591 | 46,364,070 |
| 2025-02-10 | 4.020 | 4.050 | 3.970 | 4.000 | 3.645 | 41,109,312 |
| 2025-02-07 | 3.990 | 4.050 | 3.950 | 4.040 | 3.682 | 32,713,490 |
| 2025-02-06 | 3.930 | 4.000 | 3.910 | 4.000 | 3.645 | 26,042,801 |
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.