Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	37.050	37.300	36.600	37.300	31.197	37,260,245
2023-11-10	37.100	37.600	36.900	37.150	31.072	34,336,659
2023-11-09	38.050	38.800	37.350	38.000	31.783	77,873,265
2023-11-08	40.050	40.650	38.300	38.500	32.201	98,391,344
2023-11-07	41.500	41.800	40.200	40.700	34.041	44,313,075
2023-11-06	41.650	42.650	41.550	42.250	35.337	28,363,335
2023-11-03	41.000	41.350	40.500	41.150	34.417	24,906,742
2023-11-02	39.900	40.800	39.900	40.250	33.665	18,006,114
2023-11-01	40.000	40.400	39.500	39.750	33.246	21,274,425
2023-10-31	40.400	40.750	39.700	40.100	33.539	19,905,812
2023-10-30	40.300	40.850	39.650	40.400	33.790	30,972,154
2023-10-27	40.400	41.000	39.550	40.600	33.957	32,033,949
2023-10-26	40.400	40.800	39.800	40.400	33.790	24,547,470
2023-10-25	42.200	42.200	40.150	40.400	33.790	28,823,027
2023-10-24	40.050	40.850	40.000	40.300	33.706	24,915,949
2023-10-20	40.000	41.100	40.000	40.550	33.915	26,399,617
2023-10-19	42.100	42.100	40.850	40.900	34.208	34,728,973
2023-10-18	42.550	43.150	42.450	42.500	35.546	18,240,832
2023-10-17	43.550	43.550	42.550	42.900	35.881	24,212,484
2023-10-16	44.050	44.250	42.850	42.950	35.923	27,956,994
2023-10-13	43.950	44.400	43.850	44.150	36.926	20,395,768
2023-10-12	45.650	45.650	44.600	44.800	37.470	31,148,367
2023-10-11	44.500	44.700	43.950	44.000	36.801	23,498,128
2023-10-10	44.100	44.900	43.700	43.850	36.676	21,078,612
2023-10-09	43.000	44.000	43.000	43.500	36.383	18,733,541
2023-10-06	42.500	43.450	42.500	43.000	35.965	40,346,159
2023-10-05	42.100	42.650	42.000	42.300	35.379	16,916,450
2023-10-04	42.400	42.500	41.800	42.300	35.379	23,746,081
2023-10-03	43.550	43.900	42.100	42.700	35.714	39,896,227
2023-09-29	44.000	45.000	43.950	44.850	37.512	23,052,194
2023-09-28	44.750	45.150	43.900	44.000	36.801	37,827,270
2023-09-27	44.800	45.300	44.600	44.950	37.596	21,754,438
2023-09-26	45.500	45.800	44.450	44.800	37.470	37,792,864
2023-09-25	46.900	47.050	45.900	46.100	38.557	23,714,661
2023-09-22	45.500	47.400	45.400	47.150	39.436	37,643,281
2023-09-21	45.750	46.050	45.300	45.400	37.972	26,417,773
2023-09-20	46.050	46.500	45.500	46.200	38.641	13,800,827
2023-09-19	46.000	46.300	45.700	46.300	38.725	32,015,614
2023-09-18	46.700	47.100	46.000	46.200	38.641	32,920,921
2023-09-15	47.300	48.500	46.900	47.400	39.645	34,181,458
2023-09-14	47.200	47.500	46.450	46.850	39.185	13,396,973
2023-09-13	47.600	47.800	46.500	46.800	39.143	12,746,383
2023-09-12	46.700	47.600	46.100	46.900	39.227	14,099,389
2023-09-11	47.100	47.450	46.150	47.200	39.477	28,162,341
2023-09-07	48.850	49.000	47.300	47.850	39.162	30,955,539
2023-09-06	48.050	49.550	48.000	49.050	40.144	21,796,216
2023-09-05	49.250	49.500	48.400	48.450	39.653	24,785,160
2023-09-04	48.200	50.300	48.100	50.100	41.003	67,683,996
2023-08-31	47.200	48.500	46.750	46.950	38.425	53,418,789
2023-08-30	47.500	48.100	46.800	47.050	38.507	39,811,550
2023-08-29	45.500	47.200	45.250	46.850	38.343	34,254,147
2023-08-28	47.000	47.500	45.300	45.400	37.157	39,285,508
2023-08-25	44.100	45.200	43.850	44.450	36.379	26,379,178
2023-08-24	44.300	45.100	43.900	44.200	36.174	38,593,305
2023-08-23	43.700	44.700	43.650	44.200	36.174	27,643,596
2023-08-22	43.500	44.700	43.350	44.050	36.052	36,900,658
2023-08-21	45.000	45.000	43.500	43.850	35.888	61,418,258
2023-08-18	45.950	47.500	45.400	45.450	37.198	53,339,663
2023-08-17	46.000	46.700	45.350	46.550	38.098	57,496,680
2023-08-16	48.000	48.250	47.200	47.450	38.834	52,875,308

← NewerPage 13 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.