Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	57.500	57.950	56.650	57.050	45.217	15,016,744
2023-02-16	57.650	58.550	57.000	57.450	45.534	21,450,519
2023-02-15	58.300	58.550	56.300	56.700	44.940	28,540,504
2023-02-14	58.500	59.000	57.700	58.300	46.208	14,383,725
2023-02-13	58.050	58.350	57.000	58.050	46.010	20,370,406
2023-02-10	59.150	59.150	57.800	58.300	46.208	21,168,324
2023-02-09	57.000	59.300	57.000	59.150	46.881	32,727,642
2023-02-08	57.050	58.100	56.950	57.600	45.653	21,675,693
2023-02-07	56.400	57.750	56.200	57.050	45.217	24,077,635
2023-02-06	56.450	56.650	55.550	56.050	44.424	41,934,130
2023-02-03	59.500	59.950	57.350	57.900	45.891	49,741,765
2023-02-02	61.950	61.950	60.400	60.400	47.872	35,580,217
2023-02-01	62.000	62.000	60.000	61.650	48.863	40,860,902
2023-01-31	61.700	61.750	60.000	60.700	48.110	54,744,630
2023-01-30	63.900	64.150	60.550	60.900	48.268	60,395,574
2023-01-27	65.000	65.100	63.900	64.200	50.884	28,626,737
2023-01-26	63.250	64.800	62.950	64.750	51.320	43,712,601
2023-01-20	61.350	62.200	60.650	62.150	49.259	31,762,007
2023-01-19	60.150	60.650	59.800	60.450	47.912	20,329,213
2023-01-18	59.350	60.500	58.850	60.200	47.714	25,015,792
2023-01-17	60.850	60.850	58.900	59.350	47.040	43,059,896
2023-01-16	62.200	63.100	60.650	60.800	48.189	49,041,970
2023-01-13	60.000	62.200	59.800	62.150	49.259	50,482,568
2023-01-12	59.600	60.300	58.900	60.000	47.555	56,867,857
2023-01-11	57.650	59.600	57.300	58.750	46.564	66,201,098
2023-01-10	59.350	59.350	56.700	56.750	44.979	42,527,119
2023-01-09	57.100	59.150	56.800	58.550	46.406	52,263,238
2023-01-06	56.200	57.000	55.500	56.350	44.662	46,524,915
2023-01-05	56.400	56.550	54.800	55.400	43.909	44,636,366
2023-01-04	53.250	55.750	52.950	55.700	44.147	47,876,092
2023-01-03	51.000	53.000	50.400	52.850	41.888	36,929,088
2022-12-30	51.200	52.750	51.150	51.650	40.937	31,803,365
2022-12-29	50.800	50.850	48.900	50.700	40.184	33,101,762
2022-12-28	50.850	52.050	50.800	51.250	40.620	34,303,984
2022-12-23	50.350	50.900	49.750	50.450	39.986	18,858,935
2022-12-22	51.000	51.000	50.150	50.500	40.026	28,974,097
2022-12-21	49.250	50.100	48.950	49.850	39.510	21,560,658
2022-12-20	49.300	49.650	48.100	49.100	38.916	22,328,766
2022-12-19	50.900	51.750	49.350	49.900	39.550	22,882,399
2022-12-16	49.900	51.600	49.800	51.000	40.422	33,531,772
2022-12-15	50.750	51.400	49.400	49.900	39.550	37,282,854
2022-12-14	51.900	51.900	50.350	50.800	40.263	31,017,646
2022-12-13	50.450	51.550	50.450	50.950	40.382	35,069,160
2022-12-12	51.950	52.000	50.100	50.350	39.907	32,128,581
2022-12-09	51.450	52.950	51.200	52.750	41.809	58,059,903
2022-12-08	49.250	51.650	49.250	51.450	40.779	39,187,167
2022-12-07	51.500	51.900	49.050	49.100	38.916	69,557,276
2022-12-06	51.600	52.050	50.100	51.650	40.937	73,352,584
2022-12-05	48.800	53.100	48.150	52.950	41.967	102,675,588
2022-12-02	47.550	47.800	46.300	46.800	37.093	37,282,518
2022-12-01	49.350	50.000	47.350	47.550	37.687	48,325,221
2022-11-30	47.250	48.000	46.550	47.750	37.846	79,715,289
2022-11-29	43.000	47.400	43.000	47.250	37.450	96,954,957
2022-11-28	42.050	42.050	40.350	41.850	33.170	46,328,302
2022-11-25	42.550	43.950	42.200	43.850	34.755	30,453,567
2022-11-24	42.250	42.600	41.900	42.550	33.725	21,281,846
2022-11-23	41.350	42.400	41.200	41.800	33.130	23,050,040
2022-11-22	41.150	42.000	40.850	41.350	32.773	27,896,519
2022-11-21	41.500	41.500	40.050	41.150	32.615	33,588,039
2022-11-18	44.000	44.000	42.100	42.450	33.645	35,609,312

← NewerPage 16 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.