People’s Insurance Group of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.980 | 3.980 | 3.900 | 3.930 | 3.582 | 41,023,152 |
| 2025-02-04 | 3.950 | 4.010 | 3.890 | 3.990 | 3.636 | 23,380,971 |
| 2025-02-03 | 3.900 | 3.950 | 3.810 | 3.940 | 3.591 | 17,744,260 |
| 2025-01-28 | 4.060 | 4.060 | 3.940 | 3.980 | 3.627 | 5,690,170 |
| 2025-01-27 | 4.010 | 4.110 | 4.010 | 4.060 | 3.700 | 55,544,566 |
| 2025-01-24 | 3.930 | 3.990 | 3.880 | 3.960 | 3.609 | 49,941,969 |
| 2025-01-23 | 3.800 | 3.950 | 3.770 | 3.910 | 3.563 | 111,132,492 |
| 2025-01-22 | 3.790 | 3.810 | 3.700 | 3.710 | 3.381 | 33,580,359 |
| 2025-01-21 | 3.800 | 3.850 | 3.780 | 3.820 | 3.481 | 29,391,150 |
| 2025-01-20 | 3.710 | 3.790 | 3.700 | 3.770 | 3.436 | 22,520,381 |
| 2025-01-17 | 3.670 | 3.700 | 3.640 | 3.690 | 3.363 | 33,585,281 |
| 2025-01-16 | 3.680 | 3.730 | 3.660 | 3.690 | 3.363 | 24,079,010 |
| 2025-01-15 | 3.700 | 3.720 | 3.650 | 3.670 | 3.345 | 16,812,641 |
| 2025-01-14 | 3.600 | 3.700 | 3.590 | 3.690 | 3.363 | 25,767,490 |
| 2025-01-13 | 3.590 | 3.630 | 3.500 | 3.610 | 3.290 | 32,769,480 |
| 2025-01-10 | 3.680 | 3.690 | 3.590 | 3.590 | 3.272 | 20,943,830 |
| 2025-01-09 | 3.650 | 3.700 | 3.610 | 3.670 | 3.345 | 20,257,301 |
| 2025-01-08 | 3.630 | 3.670 | 3.590 | 3.640 | 3.317 | 25,804,721 |
| 2025-01-07 | 3.640 | 3.670 | 3.580 | 3.610 | 3.290 | 63,755,953 |
| 2025-01-06 | 3.690 | 3.720 | 3.640 | 3.660 | 3.336 | 22,105,420 |
| 2025-01-03 | 3.680 | 3.710 | 3.660 | 3.680 | 3.354 | 35,791,391 |
| 2025-01-02 | 3.870 | 3.870 | 3.660 | 3.680 | 3.354 | 35,098,879 |
| 2024-12-31 | 3.890 | 3.950 | 3.850 | 3.870 | 3.527 | 23,318,590 |
| 2024-12-30 | 3.810 | 3.910 | 3.790 | 3.870 | 3.527 | 43,735,719 |
| 2024-12-27 | 3.800 | 3.830 | 3.740 | 3.790 | 3.454 | 27,453,699 |
| 2024-12-24 | 3.750 | 3.820 | 3.740 | 3.790 | 3.454 | 16,414,939 |
| 2024-12-23 | 3.700 | 3.750 | 3.690 | 3.740 | 3.408 | 18,210,340 |
| 2024-12-20 | 3.720 | 3.760 | 3.660 | 3.690 | 3.363 | 64,059,879 |
| 2024-12-19 | 3.710 | 3.760 | 3.700 | 3.740 | 3.408 | 23,021,400 |
| 2024-12-18 | 3.720 | 3.790 | 3.720 | 3.770 | 3.436 | 32,941,391 |
| 2024-12-17 | 3.660 | 3.730 | 3.640 | 3.690 | 3.363 | 36,930,121 |
| 2024-12-16 | 3.720 | 3.760 | 3.660 | 3.690 | 3.363 | 45,551,359 |
| 2024-12-13 | 3.900 | 3.900 | 3.700 | 3.730 | 3.399 | 48,216,660 |
| 2024-12-12 | 3.850 | 3.970 | 3.850 | 3.900 | 3.554 | 36,822,551 |
| 2024-12-11 | 3.900 | 3.940 | 3.830 | 3.860 | 3.518 | 36,268,059 |
| 2024-12-10 | 4.040 | 4.070 | 3.900 | 3.900 | 3.554 | 54,876,000 |
| 2024-12-09 | 3.800 | 3.970 | 3.770 | 3.950 | 3.600 | 41,519,000 |
| 2024-12-06 | 3.740 | 3.850 | 3.720 | 3.800 | 3.463 | 31,636,270 |
| 2024-12-05 | 3.750 | 3.770 | 3.690 | 3.720 | 3.390 | 21,613,830 |
| 2024-12-04 | 3.780 | 3.800 | 3.720 | 3.750 | 3.418 | 24,208,350 |
| 2024-12-03 | 3.720 | 3.800 | 3.680 | 3.780 | 3.445 | 35,253,340 |
| 2024-12-02 | 3.710 | 3.740 | 3.680 | 3.710 | 3.381 | 19,505,000 |
| 2024-11-29 | 3.680 | 3.770 | 3.650 | 3.710 | 3.381 | 22,192,520 |
| 2024-11-28 | 3.790 | 3.810 | 3.720 | 3.740 | 3.347 | 13,784,990 |
| 2024-11-27 | 3.700 | 3.840 | 3.670 | 3.800 | 3.401 | 33,296,059 |
| 2024-11-26 | 3.700 | 3.760 | 3.670 | 3.690 | 3.303 | 24,345,260 |
| 2024-11-25 | 3.720 | 3.760 | 3.700 | 3.750 | 3.356 | 88,307,617 |
| 2024-11-22 | 3.860 | 3.890 | 3.640 | 3.700 | 3.311 | 44,092,230 |
| 2024-11-21 | 3.880 | 3.910 | 3.860 | 3.860 | 3.455 | 20,781,750 |
| 2024-11-20 | 3.810 | 3.890 | 3.780 | 3.880 | 3.473 | 32,619,160 |
| 2024-11-19 | 3.930 | 3.930 | 3.790 | 3.830 | 3.428 | 54,172,000 |
| 2024-11-18 | 3.850 | 3.970 | 3.850 | 3.900 | 3.490 | 31,020,119 |
| 2024-11-15 | 3.890 | 3.940 | 3.810 | 3.850 | 3.446 | 37,578,500 |
| 2024-11-14 | 3.900 | 3.970 | 3.830 | 3.880 | 3.473 | 44,014,301 |
| 2024-11-13 | 3.910 | 3.970 | 3.860 | 3.950 | 3.535 | 35,666,168 |
| 2024-11-12 | 4.110 | 4.160 | 3.880 | 3.930 | 3.517 | 67,843,883 |
| 2024-11-11 | 4.110 | 4.180 | 4.060 | 4.120 | 3.687 | 53,764,648 |
| 2024-11-08 | 4.380 | 4.420 | 4.180 | 4.220 | 3.777 | 45,918,000 |
| 2024-11-07 | 4.020 | 4.310 | 4.020 | 4.270 | 3.822 | 70,405,758 |
| 2024-11-06 | 4.140 | 4.170 | 4.010 | 4.080 | 3.652 | 52,148,207 |
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.