People’s Insurance Group of China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.910 | 4.160 | 3.900 | 4.140 | 3.705 | 90,504,992 |
| 2024-11-04 | 3.930 | 3.950 | 3.870 | 3.940 | 3.526 | 40,258,699 |
| 2024-11-01 | 3.930 | 4.000 | 3.900 | 3.950 | 3.535 | 38,521,980 |
| 2024-10-31 | 3.900 | 3.980 | 3.890 | 3.930 | 3.517 | 43,033,352 |
| 2024-10-30 | 4.050 | 4.080 | 3.830 | 3.890 | 3.482 | 48,605,160 |
| 2024-10-29 | 3.970 | 4.030 | 3.920 | 3.980 | 3.562 | 36,377,031 |
| 2024-10-28 | 4.060 | 4.060 | 3.930 | 3.970 | 3.553 | 39,265,688 |
| 2024-10-25 | 4.050 | 4.090 | 4.030 | 4.060 | 3.634 | 28,905,891 |
| 2024-10-24 | 4.060 | 4.120 | 4.020 | 4.060 | 3.634 | 22,790,971 |
| 2024-10-23 | 3.970 | 4.120 | 3.960 | 4.080 | 3.652 | 52,767,113 |
| 2024-10-22 | 3.990 | 4.050 | 3.920 | 3.960 | 3.544 | 34,793,000 |
| 2024-10-21 | 4.100 | 4.110 | 3.960 | 3.970 | 3.553 | 35,873,219 |
| 2024-10-18 | 3.870 | 4.060 | 3.850 | 4.040 | 3.616 | 128,478,305 |
| 2024-10-17 | 3.980 | 4.080 | 3.840 | 3.870 | 3.464 | 79,431,172 |
| 2024-10-16 | 3.800 | 3.960 | 3.800 | 3.930 | 3.517 | 97,868,484 |
| 2024-10-15 | 3.980 | 4.020 | 3.700 | 3.750 | 3.356 | 93,435,242 |
| 2024-10-14 | 4.000 | 4.060 | 3.870 | 3.980 | 3.562 | 95,531,477 |
| 2024-10-10 | 3.970 | 4.120 | 3.840 | 4.030 | 3.607 | 143,970,094 |
| 2024-10-09 | 4.160 | 4.180 | 3.790 | 3.890 | 3.482 | 156,790,094 |
| 2024-10-08 | 4.750 | 4.770 | 3.900 | 4.050 | 3.625 | 389,377,531 |
| 2024-10-07 | 4.500 | 4.940 | 4.410 | 4.860 | 4.350 | 200,669,594 |
| 2024-10-04 | 3.980 | 4.370 | 3.980 | 4.340 | 3.884 | 132,353,203 |
| 2024-10-03 | 3.890 | 4.060 | 3.760 | 3.980 | 3.562 | 80,903,266 |
| 2024-10-02 | 3.710 | 3.930 | 3.700 | 3.900 | 3.490 | 101,713,203 |
| 2024-09-30 | 3.650 | 3.810 | 3.580 | 3.710 | 3.320 | 160,052,609 |
| 2024-09-27 | 3.600 | 3.650 | 3.490 | 3.620 | 3.240 | 118,642,898 |
| 2024-09-26 | 3.440 | 3.550 | 3.420 | 3.500 | 3.132 | 109,665,906 |
| 2024-09-25 | 3.430 | 3.500 | 3.400 | 3.430 | 3.070 | 86,808,031 |
| 2024-09-24 | 3.210 | 3.370 | 3.210 | 3.370 | 3.016 | 113,699,797 |
| 2024-09-23 | 3.190 | 3.230 | 3.160 | 3.190 | 2.855 | 39,202,461 |
| 2024-09-20 | 3.170 | 3.200 | 3.140 | 3.190 | 2.855 | 53,857,461 |
| 2024-09-19 | 3.040 | 3.170 | 3.020 | 3.160 | 2.828 | 82,043,633 |
| 2024-09-17 | 3.050 | 3.070 | 3.040 | 3.050 | 2.730 | 6,633,882 |
| 2024-09-16 | 3.040 | 3.040 | 2.990 | 3.040 | 2.721 | 9,398,000 |
| 2024-09-13 | 3.000 | 3.050 | 2.980 | 3.000 | 2.685 | 33,278,102 |
| 2024-09-12 | 2.960 | 3.010 | 2.930 | 2.990 | 2.676 | 49,560,008 |
| 2024-09-11 | 3.030 | 3.030 | 2.910 | 2.940 | 2.631 | 79,241,992 |
| 2024-09-10 | 3.000 | 3.030 | 2.970 | 3.020 | 2.703 | 48,254,820 |
| 2024-09-09 | 3.060 | 3.100 | 2.960 | 2.990 | 2.676 | 53,409,121 |
| 2024-09-05 | 2.970 | 3.070 | 2.950 | 3.060 | 2.739 | 74,020,758 |
| 2024-09-04 | 2.950 | 2.980 | 2.910 | 2.950 | 2.640 | 55,811,359 |
| 2024-09-03 | 2.950 | 2.990 | 2.950 | 2.960 | 2.649 | 44,517,281 |
| 2024-09-02 | 2.960 | 2.980 | 2.930 | 2.960 | 2.649 | 46,350,941 |
| 2024-08-30 | 2.930 | 2.980 | 2.930 | 2.950 | 2.640 | 92,121,508 |
| 2024-08-29 | 2.880 | 2.950 | 2.860 | 2.940 | 2.631 | 156,973,703 |
| 2024-08-28 | 2.790 | 2.800 | 2.760 | 2.770 | 2.479 | 22,530,689 |
| 2024-08-27 | 2.760 | 2.800 | 2.750 | 2.790 | 2.497 | 30,561,211 |
| 2024-08-26 | 2.750 | 2.780 | 2.710 | 2.770 | 2.479 | 28,371,311 |
| 2024-08-23 | 2.710 | 2.760 | 2.700 | 2.750 | 2.461 | 20,105,811 |
| 2024-08-22 | 2.740 | 2.740 | 2.700 | 2.730 | 2.443 | 16,371,000 |
| 2024-08-21 | 2.750 | 2.750 | 2.710 | 2.730 | 2.443 | 21,643,580 |
| 2024-08-20 | 2.760 | 2.780 | 2.730 | 2.760 | 2.470 | 33,701,289 |
| 2024-08-19 | 2.730 | 2.790 | 2.720 | 2.770 | 2.479 | 35,423,000 |
| 2024-08-16 | 2.690 | 2.740 | 2.690 | 2.720 | 2.434 | 24,523,430 |
| 2024-08-15 | 2.650 | 2.720 | 2.640 | 2.690 | 2.408 | 27,991,000 |
| 2024-08-14 | 2.670 | 2.680 | 2.640 | 2.650 | 2.372 | 15,526,570 |
| 2024-08-13 | 2.620 | 2.670 | 2.610 | 2.670 | 2.390 | 32,848,520 |
| 2024-08-12 | 2.600 | 2.620 | 2.590 | 2.610 | 2.336 | 9,236,480 |
| 2024-08-09 | 2.580 | 2.610 | 2.570 | 2.600 | 2.327 | 12,542,000 |
| 2024-08-08 | 2.560 | 2.600 | 2.530 | 2.560 | 2.291 | 16,704,869 |
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.