Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	39.550	41.500	39.450	41.250	34.501	86,342,349
2024-05-09	37.850	39.500	37.750	39.000	32.619	42,206,130
2024-05-08	39.800	40.150	37.950	38.100	31.866	58,135,945
2024-05-07	39.400	40.450	39.150	39.600	33.121	47,967,986
2024-05-06	39.500	39.650	38.700	39.150	32.745	65,189,361
2024-05-03	39.000	40.350	38.450	39.550	33.079	89,483,749
2024-05-02	35.750	38.100	35.450	38.000	31.783	53,070,323
2024-04-30	37.000	37.000	35.600	35.950	30.068	47,222,620
2024-04-29	36.000	37.600	35.800	36.600	30.612	63,388,167
2024-04-26	35.200	36.300	35.000	35.800	29.943	61,458,290
2024-04-25	34.400	35.850	34.250	35.250	29.483	79,005,387
2024-04-24	33.600	34.550	33.100	34.400	28.772	80,691,135
2024-04-23	32.500	33.200	31.950	33.000	27.601	58,970,463
2024-04-22	31.500	32.600	31.500	32.050	26.806	33,694,769
2024-04-19	30.950	31.450	30.650	31.150	26.053	39,350,481
2024-04-18	30.300	31.850	30.150	31.400	26.263	58,908,259
2024-04-17	29.800	30.200	29.750	30.150	25.217	36,312,213
2024-04-16	30.050	30.300	29.700	29.900	25.008	55,117,524
2024-04-15	30.000	30.850	30.000	30.350	25.384	48,660,479
2024-04-12	32.100	32.300	30.600	30.650	25.635	78,189,448
2024-04-11	32.100	32.550	31.950	32.500	27.183	30,124,413
2024-04-10	32.350	32.850	32.250	32.550	27.224	44,475,339
2024-04-09	32.450	33.050	32.250	32.350	27.057	37,148,969
2024-04-08	32.500	33.000	32.350	32.550	27.224	40,510,517
2024-04-05	33.600	33.800	32.350	32.900	27.517	35,122,652
2024-04-03	33.900	34.150	33.400	33.600	28.103	31,833,614
2024-04-02	33.650	34.300	33.650	33.900	28.354	37,132,455
2024-03-28	32.300	33.550	32.300	33.050	27.643	45,097,092
2024-03-27	32.750	33.000	32.300	32.650	27.308	37,145,705
2024-03-26	32.900	33.450	32.800	33.000	27.601	39,215,134
2024-03-25	33.400	33.450	32.450	32.650	27.308	61,938,734
2024-03-22	34.600	34.750	32.850	33.450	27.977	96,850,904
2024-03-21	34.850	36.100	34.850	35.500	29.692	33,585,159
2024-03-20	34.750	35.050	34.400	34.850	29.148	23,425,330
2024-03-19	35.350	35.450	34.800	34.900	29.190	25,970,116
2024-03-18	35.400	35.750	35.000	35.650	29.817	22,965,413
2024-03-15	35.700	35.950	34.850	35.550	29.734	56,634,756
2024-03-14	36.900	37.400	36.150	36.350	30.403	38,267,806
2024-03-13	37.650	37.800	36.650	36.900	30.863	55,148,415
2024-03-12	35.700	37.900	35.700	37.650	31.490	69,551,543
2024-03-11	35.350	36.100	35.250	35.600	29.775	25,504,871
2024-03-08	34.950	35.650	34.800	35.050	29.315	27,214,107
2024-03-07	34.900	35.850	34.400	34.650	28.981	26,174,394
2024-03-06	33.850	35.050	33.700	34.600	28.939	26,866,667
2024-03-05	34.000	34.850	33.900	33.950	28.395	35,499,578
2024-03-04	35.550	35.600	34.300	34.750	29.064	33,537,874
2024-03-01	34.900	35.650	34.550	35.300	29.524	28,564,921
2024-02-29	35.200	35.700	35.000	35.100	29.357	48,577,516
2024-02-28	36.850	36.900	35.500	35.550	29.734	39,223,503
2024-02-27	36.450	37.050	35.900	36.850	30.821	33,172,850
2024-02-26	37.400	37.550	36.250	36.600	30.612	38,752,316
2024-02-23	36.900	38.150	36.650	37.400	31.281	60,112,825
2024-02-22	35.900	36.850	35.500	36.800	30.779	41,639,364
2024-02-21	33.450	36.800	33.300	35.900	30.026	93,093,068
2024-02-20	34.150	34.400	33.100	33.750	28.228	35,084,060
2024-02-19	34.900	34.900	33.550	33.950	28.395	35,064,383
2024-02-16	33.550	35.100	33.350	34.900	29.190	33,395,472
2024-02-15	32.950	33.800	32.900	33.550	28.061	16,921,425
2024-02-14	32.050	33.450	31.650	33.450	27.977	31,143,857
2024-02-09	33.350	33.500	32.050	32.950	27.559	23,810,104

← NewerPage 11 of 21 · 1,231 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.