Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	55.200	57.450	55.200	56.300	44.623	25,670,064
2023-05-17	57.650	57.800	54.800	55.100	43.672	27,690,741
2023-05-16	58.500	58.500	57.200	57.650	45.693	17,728,375
2023-05-15	56.150	58.800	55.600	58.050	46.010	21,739,324
2023-05-12	56.950	57.200	55.850	55.900	44.306	23,497,645
2023-05-11	57.800	58.750	56.950	57.650	45.693	22,409,448
2023-05-10	58.750	59.000	57.550	57.700	45.732	21,775,281
2023-05-09	61.100	61.700	58.500	58.750	46.564	38,189,725
2023-05-08	60.300	61.200	59.800	61.150	48.467	38,049,667
2023-05-05	60.900	61.350	59.400	60.050	47.595	52,111,613
2023-05-04	55.000	59.250	54.750	59.250	46.961	55,580,135
2023-05-03	54.800	55.250	54.150	55.000	43.592	20,700,150
2023-05-02	57.750	58.000	55.300	55.600	44.068	25,607,995
2023-04-28	56.800	58.250	56.050	56.700	44.940	60,233,424
2023-04-27	52.250	56.800	52.250	56.200	44.543	65,832,119
2023-04-26	51.450	52.150	50.850	51.550	40.858	24,713,490
2023-04-25	52.500	52.500	51.250	51.450	40.779	25,602,869
2023-04-24	52.800	53.700	51.850	52.650	41.730	18,345,024
2023-04-21	54.450	54.700	52.400	52.900	41.928	31,019,124
2023-04-20	54.150	55.300	54.150	54.900	43.513	18,735,052
2023-04-19	54.900	55.450	54.100	54.250	42.998	20,375,414
2023-04-18	54.100	55.950	53.700	54.900	43.513	35,094,369
2023-04-17	51.800	54.450	51.350	54.100	42.879	26,963,997
2023-04-14	51.800	52.600	51.350	52.100	41.294	17,603,006
2023-04-13	51.000	51.550	50.200	51.550	40.858	21,563,438
2023-04-12	52.350	52.350	51.550	51.800	41.056	13,849,831
2023-04-11	52.000	52.850	51.250	52.100	41.294	23,722,202
2023-04-06	50.550	51.100	50.200	51.000	40.422	17,928,373
2023-04-04	50.950	51.200	50.250	50.700	40.184	17,594,436
2023-04-03	51.350	51.750	50.500	51.200	40.580	16,253,343
2023-03-31	51.500	52.750	51.050	51.100	40.501	27,857,379
2023-03-30	51.000	51.500	50.100	50.800	40.263	40,027,914
2023-03-29	52.500	53.200	50.900	51.750	41.016	24,820,036
2023-03-28	51.250	52.000	50.750	51.250	40.620	16,271,596
2023-03-27	52.000	52.000	50.450	50.700	40.184	21,704,620
2023-03-24	51.900	52.200	51.350	52.000	41.214	17,025,925
2023-03-23	51.700	52.750	51.100	52.600	41.690	24,386,837
2023-03-22	50.950	52.150	50.950	51.500	40.818	35,851,244
2023-03-21	50.750	51.250	50.350	50.700	40.184	26,619,533
2023-03-20	51.050	51.650	49.750	50.050	39.669	42,755,952
2023-03-17	51.150	52.650	50.950	51.600	40.897	44,435,564
2023-03-16	50.100	51.100	49.850	50.500	40.026	51,226,284
2023-03-15	51.700	52.950	51.700	52.250	41.413	23,258,780
2023-03-14	52.000	52.100	50.400	50.700	40.184	30,501,713
2023-03-13	51.350	52.900	51.300	52.200	41.373	30,562,003
2023-03-10	52.100	52.550	51.300	51.500	40.818	30,699,818
2023-03-09	53.250	53.750	52.150	52.350	41.492	29,630,632
2023-03-08	54.250	54.450	53.000	53.250	42.205	31,011,200
2023-03-07	55.200	57.150	54.600	55.500	43.989	26,555,463
2023-03-06	56.800	57.350	55.250	55.850	44.266	23,384,375
2023-03-03	57.550	57.900	56.850	57.200	45.336	15,569,291
2023-03-02	56.900	58.000	56.550	56.900	45.098	17,659,491
2023-03-01	53.500	57.750	53.500	57.500	45.574	42,650,882
2023-02-28	54.000	54.650	53.000	53.300	42.245	28,520,232
2023-02-27	53.750	54.300	53.150	53.500	42.403	25,018,383
2023-02-24	55.500	55.800	54.100	54.150	42.919	32,396,270
2023-02-23	55.750	56.950	55.550	55.900	44.306	20,247,191
2023-02-22	56.900	57.250	55.300	55.600	44.068	35,991,272
2023-02-21	57.950	58.400	57.000	57.350	45.455	23,596,391
2023-02-20	56.900	58.650	56.850	58.050	46.010	18,037,957

← NewerPage 15 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.