Ping An Insurance historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.850	51.000	49.920	50.050	50.050	40,166,750
2026-10-15	50.450	50.500	49.860	50.400	50.400	41,178,234
2026-10-14	51.200	51.250	50.050	50.600	50.600	49,553,496
2026-10-13	51.600	51.850	51.100	51.350	51.350	30,788,143
2026-10-12	52.350	52.600	51.500	51.650	51.650	22,704,189
2026-10-09	51.900	52.050	51.300	51.850	51.850	17,798,109
2026-10-08	51.500	52.050	51.250	51.300	51.300	27,721,229
2026-10-07	51.300	51.700	51.200	51.500	51.500	21,817,141
2026-10-06	52.000	52.200	51.350	51.550	51.550	22,880,691
2026-10-05	52.100	52.200	51.550	51.750	51.750	15,574,481
2026-10-02	51.950	52.450	51.450	52.000	52.000	24,441,504
2026-09-30	52.950	53.000	52.350	52.750	52.750	31,638,775
2026-09-29	52.850	53.100	52.450	52.900	52.900	28,688,475
2026-09-28	52.850	53.350	52.550	52.600	52.600	16,155,249
2026-09-25	52.700	52.950	52.200	52.700	52.700	24,872,152
2026-09-24	53.100	53.450	53.000	53.250	53.250	18,931,977
2026-09-23	53.850	54.150	53.200	53.400	53.400	15,883,925
2026-09-22	53.800	54.200	53.550	53.900	53.900	18,197,420
2026-09-21	53.100	53.850	52.650	53.750	53.750	20,997,092
2026-09-18	52.850	53.450	52.800	53.200	53.200	50,545,785
2026-09-17	52.550	53.000	52.200	52.850	52.850	22,920,344
2026-09-16	53.300	53.450	52.700	52.800	52.800	23,551,736
2026-09-15	53.900	53.900	52.850	53.050	53.050	30,160,574
2026-09-14	53.550	53.800	53.250	53.600	53.600	36,401,117
2026-09-11	54.150	54.250	53.250	54.000	54.000	47,856,852
2026-09-10	54.800	55.050	54.500	54.850	54.850	38,273,656
2026-09-09	55.250	55.550	54.650	55.450	55.450	32,396,576
2026-09-08	55.750	56.200	55.250	55.250	55.250	29,263,615
2026-09-07	57.250	57.600	55.950	56.250	56.250	29,665,871
2026-09-04	57.300	58.200	57.100	57.150	57.150	43,512,898
2026-09-03	55.850	57.700	55.750	56.950	56.950	59,878,414
2026-09-02	55.400	56.000	54.600	55.450	55.450	38,852,591
2026-09-01	56.100	57.200	55.900	56.750	55.606	50,478,810
2026-08-31	56.400	56.700	55.850	56.550	55.410	80,049,112
2026-08-28	56.900	57.300	56.450	56.900	55.753	24,247,818
2026-08-27	57.500	57.900	56.700	57.200	56.047	32,016,603
2026-08-26	56.400	57.800	56.250	57.650	56.488	39,504,067
2026-08-25	57.050	57.150	56.000	56.400	55.263	25,817,944
2026-08-24	56.550	57.200	56.000	56.600	55.459	49,991,884
2026-08-21	55.100	56.300	54.900	56.200	55.067	56,598,869
2026-08-20	54.700	54.950	53.750	54.100	53.009	33,721,396
2026-08-19	53.850	54.400	53.500	54.300	53.205	34,599,738
2026-08-18	54.500	54.650	53.450	53.900	52.813	55,829,826
2026-08-17	54.500	55.400	54.500	54.800	53.695	27,524,647
2026-08-14	55.150	55.500	54.550	54.600	53.499	39,346,266
2026-08-13	55.350	55.750	55.150	55.500	54.381	32,549,351
2026-08-12	55.750	55.750	55.050	55.550	54.430	36,609,206
2026-08-11	57.000	57.050	55.800	55.900	54.773	24,466,095
2026-08-10	57.150	57.450	56.550	56.750	55.606	14,758,825
2026-08-07	57.150	57.350	56.700	57.150	55.998	19,466,760
2026-08-06	57.800	57.800	56.700	57.300	56.145	26,643,590
2026-08-05	58.000	58.200	57.300	58.000	56.830	28,219,220
2026-08-04	58.750	58.900	57.350	57.850	56.684	22,745,009
2026-08-03	59.000	59.000	58.050	58.450	57.271	23,426,906
2026-07-31	58.450	58.700	57.800	58.650	57.467	26,319,543
2026-07-30	58.300	58.800	57.950	58.700	57.516	33,826,535
2026-07-29	57.550	58.700	57.450	57.950	56.782	36,101,077
2026-07-28	57.000	57.700	56.500	57.100	55.949	27,251,023
2026-07-27	57.000	57.300	56.550	56.650	55.508	18,610,706
2026-07-24	56.050	57.150	56.050	56.900	55.753	21,581,641

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	1.1335 HKD
2026-06-02	2.0113 HKD
2025-09-10	1.0405 HKD
2025-05-15	1.7627 HKD
2024-09-04	1.0205 HKD
2024-06-07	1.6468 HKD
2023-09-11	1.0135 HKD
2023-06-14	1.7003 HKD
2022-09-20	1.0621 HKD
2022-06-01	1.8034 HKD
2021-09-28	1.0568 HKD
2021-04-22	1.6706 HKD
2020-09-16	0.8964 HKD
2020-05-08	1.4223 HKD
2019-09-04	0.8379 HKD
2019-05-23	1.2841 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.