Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	33.900	34.600	33.550	33.800	28.270	36,643,883
2024-02-07	34.700	34.900	33.650	33.950	28.395	57,756,781
2024-02-06	31.900	34.100	31.700	34.050	28.479	64,160,802
2024-02-05	31.500	32.500	31.250	31.900	26.681	42,618,612
2024-02-02	32.900	33.400	31.500	31.800	26.597	37,080,917
2024-02-01	32.850	33.450	32.200	32.600	27.266	27,287,157
2024-01-31	32.600	33.250	32.100	32.700	27.350	41,897,428
2024-01-30	33.500	33.550	32.250	32.500	27.183	46,809,923
2024-01-29	34.050	34.900	33.750	33.850	28.312	41,424,070
2024-01-26	34.150	34.700	33.350	33.750	28.228	56,539,336
2024-01-25	33.500	34.750	32.850	34.600	28.939	86,827,346
2024-01-24	31.750	33.350	31.100	33.000	27.601	79,928,025
2024-01-23	30.000	31.850	29.600	31.300	26.179	69,397,766
2024-01-22	30.750	30.850	29.550	29.800	24.924	56,555,032
2024-01-19	30.400	30.850	30.000	30.350	25.384	37,010,984
2024-01-18	30.000	30.700	29.850	30.400	25.426	40,932,483
2024-01-17	31.500	31.600	29.900	30.100	25.175	66,023,822
2024-01-16	32.200	33.000	31.550	31.850	26.639	41,111,017
2024-01-15	32.950	33.050	32.400	32.700	27.350	12,819,260
2024-01-12	32.200	33.100	32.150	32.700	27.350	29,221,964
2024-01-11	31.800	33.000	31.550	32.600	27.266	30,911,085
2024-01-10	32.200	32.350	31.500	31.700	26.513	33,872,085
2024-01-09	32.600	33.050	32.200	32.200	26.932	26,441,081
2024-01-08	34.050	34.050	32.350	32.550	27.224	42,273,648
2024-01-05	33.650	34.500	33.350	33.900	28.354	22,054,555
2024-01-04	34.200	34.350	33.550	33.950	28.395	25,400,948
2024-01-03	33.750	34.050	33.650	34.050	28.479	23,296,732
2024-01-02	35.050	35.200	33.900	34.100	28.521	34,892,552
2023-12-29	35.450	35.600	34.950	35.350	29.566	24,152,231
2023-12-28	33.600	35.450	33.450	35.250	29.483	51,861,096
2023-12-27	33.450	33.600	32.600	33.350	27.893	21,945,331
2023-12-22	33.250	33.850	32.600	32.900	27.517	38,959,195
2023-12-21	32.800	33.250	32.800	33.200	27.768	37,921,174
2023-12-20	33.400	33.600	33.050	33.200	27.768	28,766,137
2023-12-19	33.150	33.500	32.900	33.050	27.643	17,409,798
2023-12-18	33.500	33.850	33.150	33.400	27.935	25,479,976
2023-12-15	34.050	35.000	33.800	34.200	28.604	59,642,220
2023-12-14	33.950	34.500	33.100	33.300	27.852	31,472,938
2023-12-13	34.000	34.150	33.200	33.400	27.935	23,811,243
2023-12-12	33.600	34.500	33.350	34.200	28.604	28,321,571
2023-12-11	33.200	34.000	32.650	33.600	28.103	43,770,602
2023-12-08	33.550	34.100	33.550	33.750	28.228	22,411,471
2023-12-07	34.400	34.400	33.500	33.850	28.312	40,086,742
2023-12-06	34.500	34.800	33.750	34.550	28.897	29,528,295
2023-12-05	35.050	35.300	34.050	34.400	28.772	36,373,295
2023-12-04	36.000	36.700	35.150	35.300	29.524	31,326,728
2023-12-01	36.000	36.750	35.800	36.050	30.152	37,827,722
2023-11-30	35.650	36.250	35.550	36.000	30.110	39,780,399
2023-11-29	37.500	37.500	35.600	35.750	29.901	59,461,189
2023-11-28	38.200	38.200	36.900	37.100	31.030	40,337,951
2023-11-27	39.000	39.050	37.800	38.150	31.908	26,409,758
2023-11-24	39.300	39.650	38.750	38.900	32.535	20,969,754
2023-11-23	38.500	39.650	38.150	39.600	33.121	30,222,135
2023-11-22	38.900	39.000	38.300	38.750	32.410	15,048,477
2023-11-21	39.000	39.850	38.700	38.900	32.535	27,567,823
2023-11-20	38.650	39.150	38.300	38.950	32.577	21,663,102
2023-11-17	38.250	38.600	38.050	38.100	31.866	22,459,658
2023-11-16	39.600	39.600	38.500	39.000	32.619	30,382,978
2023-11-15	39.000	39.950	38.600	39.550	33.079	58,711,559
2023-11-14	37.500	38.550	37.450	37.950	31.741	31,422,322

← NewerPage 12 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.