Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	32.800	33.500	32.750	33.200	28.943	24,524,645
2024-08-06	33.750	33.850	32.650	32.850	28.638	47,859,394
2024-08-05	33.300	34.100	32.700	33.300	29.031	54,788,446
2024-08-02	33.600	33.650	33.100	33.450	29.161	35,497,479
2024-08-01	34.150	34.350	33.850	34.100	29.728	21,862,384
2024-07-31	33.450	34.500	33.250	34.150	29.772	50,376,587
2024-07-30	33.500	33.750	33.150	33.300	29.031	32,086,094
2024-07-29	33.800	34.150	33.550	33.700	29.379	32,959,024
2024-07-26	33.400	34.150	33.200	33.400	29.118	33,129,511
2024-07-25	33.950	34.200	33.400	33.400	29.118	38,023,107
2024-07-24	34.250	34.600	33.800	33.950	29.597	32,539,895
2024-07-23	34.800	34.950	34.200	34.250	29.859	29,332,874
2024-07-22	34.600	34.900	34.200	34.650	30.208	28,550,710
2024-07-19	34.200	34.550	34.050	34.350	29.946	39,864,055
2024-07-18	34.200	34.800	34.100	34.500	30.077	39,693,320
2024-07-17	34.050	34.650	34.000	34.300	29.902	66,142,424
2024-07-16	35.250	35.250	33.850	34.100	29.728	126,158,836
2024-07-15	36.950	36.950	35.750	36.050	31.428	37,148,518
2024-07-12	35.850	37.000	35.850	36.850	32.125	48,765,592
2024-07-11	35.600	36.000	35.350	35.700	31.123	29,623,610
2024-07-10	35.100	35.950	35.050	35.200	30.687	43,664,280
2024-07-09	34.600	35.550	34.250	34.950	30.469	45,888,168
2024-07-08	35.700	35.900	34.750	35.250	30.731	51,468,866
2024-07-05	36.650	37.000	35.950	36.100	31.472	21,564,603
2024-07-04	37.000	37.200	36.250	36.650	31.951	32,558,644
2024-07-03	36.350	37.000	36.050	36.850	32.125	33,932,595
2024-07-02	35.000	37.200	35.000	36.350	31.690	48,252,075
2024-06-28	35.300	36.100	35.300	35.400	30.861	43,508,999
2024-06-27	36.500	36.800	35.650	35.950	31.341	50,917,977
2024-06-26	36.550	37.300	36.550	36.800	32.082	20,384,880
2024-06-25	37.000	37.500	36.650	37.100	32.343	36,317,945
2024-06-24	36.300	36.750	35.950	36.700	31.995	30,081,290
2024-06-21	37.200	37.350	36.450	36.800	32.082	31,588,468
2024-06-20	37.500	37.950	37.150	37.400	32.605	20,522,424
2024-06-19	36.450	37.700	36.350	37.500	32.692	48,998,087
2024-06-18	36.300	36.700	35.850	36.100	31.472	28,534,323
2024-06-17	36.100	36.950	35.700	36.300	31.646	19,130,227
2024-06-14	36.500	37.050	36.250	36.450	31.777	35,870,576
2024-06-13	37.000	37.550	36.200	36.500	31.820	39,947,774
2024-06-12	37.250	37.350	36.250	36.650	31.951	49,582,064
2024-06-11	37.900	38.100	36.950	37.450	32.649	47,060,702
2024-06-07	39.100	39.550	38.000	38.100	33.215	54,187,643
2024-06-06	41.500	41.900	39.900	40.550	33.915	39,029,597
2024-06-05	41.150	41.700	40.800	40.950	34.250	31,760,790
2024-06-04	40.250	41.550	40.250	40.800	34.125	32,715,742
2024-06-03	40.200	40.950	39.850	40.350	33.748	32,346,933
2024-05-31	40.900	41.450	39.550	39.550	33.079	55,711,128
2024-05-30	40.700	41.250	39.950	40.250	33.665	46,302,502
2024-05-29	41.750	41.950	41.000	41.200	34.459	34,321,729
2024-05-28	42.050	43.000	41.900	42.200	35.296	21,091,288
2024-05-27	41.950	42.550	41.450	42.200	35.296	26,426,748
2024-05-24	42.150	42.850	41.500	42.050	35.170	42,696,476
2024-05-23	43.550	43.750	42.300	42.600	35.630	59,778,305
2024-05-22	44.250	45.350	43.900	44.250	37.010	34,100,634
2024-05-21	44.400	45.350	43.850	44.300	37.052	55,124,234
2024-05-20	46.500	46.500	44.800	44.950	37.596	77,855,709
2024-05-17	43.800	45.800	43.000	45.450	38.014	117,825,098
2024-05-16	40.800	43.100	39.850	43.000	35.965	100,844,661
2024-05-14	41.300	41.700	40.050	40.150	33.581	39,692,581
2024-05-13	41.250	41.650	40.200	41.100	34.375	47,942,822

← NewerPage 10 of 21 · 1,229 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.