Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	48.500	49.900	48.300	48.800	39.939	39,453,271
2023-08-14	49.750	50.350	48.800	49.850	40.799	52,938,821
2023-08-11	52.850	52.850	51.050	51.450	42.108	31,899,375
2023-08-10	52.400	53.100	52.100	52.900	43.295	14,550,692
2023-08-09	52.000	53.000	52.000	52.950	43.336	20,716,410
2023-08-08	53.350	53.600	52.350	52.750	43.172	24,446,851
2023-08-07	54.050	54.300	53.250	54.100	44.277	10,740,422
2023-08-04	54.850	56.350	54.300	54.500	44.604	30,470,899
2023-08-03	53.250	54.800	53.150	53.600	43.868	20,796,673
2023-08-02	54.650	55.750	53.200	53.500	43.786	30,933,950
2023-08-01	56.400	56.850	54.650	55.050	45.054	27,901,624
2023-07-31	57.200	57.450	55.800	56.250	46.037	39,611,264
2023-07-28	52.850	56.200	52.850	56.150	45.955	52,458,791
2023-07-27	52.900	54.200	52.750	53.700	43.950	38,440,765
2023-07-26	52.300	52.750	51.700	52.400	42.886	21,788,118
2023-07-25	50.650	53.000	50.550	52.450	42.927	62,679,020
2023-07-24	49.600	50.050	48.600	48.800	39.939	28,167,470
2023-07-21	49.850	50.800	49.700	50.100	41.003	11,335,281
2023-07-20	50.150	50.950	49.800	49.900	40.840	15,671,082
2023-07-19	49.850	50.450	49.600	50.250	41.126	21,871,942
2023-07-18	51.600	51.750	50.550	50.750	41.535	18,789,375
2023-07-14	53.200	53.200	52.200	52.350	42.845	18,925,534
2023-07-13	51.500	52.500	50.900	52.000	42.558	29,548,685
2023-07-12	49.650	50.800	49.650	50.300	41.167	21,536,979
2023-07-11	49.000	49.850	48.950	49.250	40.308	15,575,386
2023-07-10	50.050	50.150	48.600	48.650	39.816	12,286,301
2023-07-07	49.100	49.650	48.700	48.900	40.021	26,228,278
2023-07-06	50.150	51.000	49.300	49.450	40.471	27,876,121
2023-07-05	51.300	51.600	50.750	50.950	41.699	13,471,493
2023-07-04	51.750	52.000	51.150	51.600	42.231	13,332,615
2023-07-03	50.000	51.750	49.850	51.450	42.108	24,587,054
2023-06-30	50.150	50.450	49.500	49.850	40.799	18,206,874
2023-06-29	50.300	50.300	49.550	49.950	40.880	17,726,043
2023-06-28	49.500	50.300	49.350	50.150	41.044	20,088,636
2023-06-27	48.750	50.250	48.650	49.850	40.799	38,164,926
2023-06-26	49.300	49.650	48.500	48.600	39.776	25,243,450
2023-06-23	50.000	50.250	48.800	49.300	40.348	21,839,066
2023-06-21	49.850	50.850	49.700	50.000	40.921	24,109,703
2023-06-20	51.700	51.700	50.650	50.700	41.494	25,232,264
2023-06-19	52.750	52.750	51.500	52.050	42.599	16,948,768
2023-06-16	52.700	53.350	52.350	52.800	43.213	29,461,410
2023-06-15	51.950	52.600	51.050	52.250	42.763	21,622,516
2023-06-14	52.650	52.800	51.200	51.300	41.985	18,971,269
2023-06-13	53.200	53.950	52.650	53.850	42.681	20,957,038
2023-06-12	53.700	53.850	52.900	53.750	42.602	14,624,717
2023-06-09	53.800	54.100	53.150	53.450	42.364	14,199,841
2023-06-08	52.550	53.800	52.450	53.400	42.324	20,984,236
2023-06-07	52.950	53.550	52.550	52.800	41.849	26,961,497
2023-06-06	51.700	53.600	51.150	52.250	41.413	30,257,736
2023-06-05	51.650	51.900	50.850	51.800	41.056	23,935,828
2023-06-02	49.850	51.950	49.850	51.550	40.858	41,676,167
2023-06-01	49.150	49.900	48.900	49.300	39.075	25,862,326
2023-05-31	50.050	50.300	48.900	49.700	39.392	43,725,264
2023-05-30	50.300	50.900	50.050	50.650	40.144	18,918,658
2023-05-29	51.800	51.900	50.450	50.500	40.026	21,870,795
2023-05-25	50.900	51.400	50.600	51.150	40.541	23,976,084
2023-05-24	52.400	52.550	50.900	51.600	40.897	42,956,848
2023-05-23	55.000	55.300	52.750	53.050	42.047	35,154,861
2023-05-22	54.050	56.100	54.050	54.950	43.553	25,167,818
2023-05-19	55.350	55.400	54.100	54.750	43.394	24,683,586

← NewerPage 14 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.