Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	43.000	43.600	42.550	42.950	33.238	26,951,446
2022-08-22	42.900	44.500	42.850	43.500	33.664	22,652,730
2022-08-19	42.900	43.600	42.900	43.550	33.702	19,492,623
2022-08-18	43.500	43.750	43.050	43.100	33.354	20,335,202
2022-08-17	43.850	44.200	43.300	43.750	33.857	25,352,659
2022-08-16	44.050	44.750	43.700	43.900	33.973	19,650,826
2022-08-15	44.100	45.000	44.050	44.200	34.205	16,700,549
2022-08-12	44.950	45.100	44.550	44.900	34.747	17,019,745
2022-08-11	43.800	45.050	43.500	45.000	34.825	26,336,383
2022-08-10	44.550	44.800	43.250	43.700	33.819	36,335,993
2022-08-09	44.900	45.500	44.700	44.850	34.708	17,615,171
2022-08-08	45.000	45.650	44.850	44.950	34.786	12,835,606
2022-08-05	45.400	45.800	44.900	45.550	35.250	13,431,049
2022-08-04	44.800	45.750	44.800	45.200	34.979	23,159,473
2022-08-03	44.850	45.450	44.500	44.800	34.670	26,243,099
2022-08-02	45.850	45.850	44.400	44.850	34.708	27,368,934
2022-08-01	46.650	46.650	45.750	46.150	35.715	26,081,660
2022-07-29	47.500	47.650	46.000	46.200	35.753	40,320,433
2022-07-28	48.200	48.350	47.650	47.850	37.030	21,203,264
2022-07-27	48.200	48.350	47.650	48.050	37.185	14,893,149
2022-07-26	47.400	48.950	47.400	48.800	37.765	23,949,566
2022-07-25	47.150	48.000	47.000	47.450	36.721	20,654,286
2022-07-22	47.250	48.100	47.150	47.350	36.643	15,782,316
2022-07-21	48.850	48.900	47.150	47.200	36.527	31,455,297
2022-07-20	49.100	49.700	48.750	48.850	37.804	20,776,771
2022-07-19	49.000	49.250	48.300	48.450	37.494	13,719,825
2022-07-18	47.500	49.400	47.400	48.850	37.804	27,421,818
2022-07-15	47.500	48.700	46.500	46.800	36.218	38,052,744
2022-07-14	50.800	50.850	47.750	48.050	37.185	64,317,650
2022-07-13	51.450	52.300	50.450	50.800	39.313	22,766,845
2022-07-12	51.200	52.200	51.050	51.350	39.739	15,913,110
2022-07-11	52.650	52.650	51.300	51.650	39.971	13,831,583
2022-07-08	53.200	53.400	52.500	52.850	40.900	11,600,697
2022-07-07	51.400	52.750	51.350	52.500	40.629	14,494,098
2022-07-06	53.250	53.250	51.350	52.150	40.358	25,038,258
2022-07-05	53.900	54.450	52.900	53.300	41.248	15,417,988
2022-07-04	53.250	53.950	52.700	53.500	41.403	23,698,625
2022-06-30	53.600	54.250	53.050	53.350	41.286	24,442,537
2022-06-29	54.300	54.900	53.300	53.800	41.635	28,968,872
2022-06-28	54.000	54.550	53.250	54.400	42.099	27,898,247
2022-06-27	54.050	54.650	53.200	54.400	42.099	34,675,690
2022-06-24	52.950	53.800	52.650	53.600	41.480	34,271,569
2022-06-23	51.550	53.050	51.550	52.500	40.629	23,044,265
2022-06-22	52.600	52.750	51.500	51.500	39.855	23,999,363
2022-06-21	51.750	53.500	51.200	52.550	40.667	37,427,985
2022-06-20	50.300	51.200	49.650	51.150	39.584	29,994,727
2022-06-17	49.450	51.200	49.300	50.650	39.197	32,822,941
2022-06-16	51.100	52.000	48.800	49.450	38.268	36,613,694
2022-06-15	46.500	51.300	46.500	50.550	39.120	67,626,944
2022-06-14	46.100	47.600	45.800	46.800	36.218	28,682,151
2022-06-13	47.300	47.450	46.700	46.750	36.179	29,281,957
2022-06-10	48.900	48.900	47.900	48.450	37.494	24,012,244
2022-06-09	49.350	49.850	48.700	48.800	37.765	25,166,241
2022-06-08	48.250	49.400	48.000	49.350	38.191	29,382,849
2022-06-07	48.700	48.700	47.600	48.150	37.262	23,482,802
2022-06-06	47.300	48.700	46.350	48.650	37.649	24,462,022
2022-06-02	47.650	47.650	46.700	47.000	36.372	27,835,393
2022-06-01	48.100	48.550	47.700	48.050	37.185	33,642,838
2022-05-31	49.650	50.300	49.200	50.300	37.531	120,325,146
2022-05-30	49.100	49.750	48.750	49.500	36.934	32,347,314

← NewerPage 18 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.