Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	49.100	49.750	48.750	49.500	36.934	32,347,314
2022-05-27	47.400	48.400	47.350	48.400	36.113	28,697,404
2022-05-26	46.850	47.200	46.200	46.600	34.770	22,005,787
2022-05-25	46.950	47.450	46.550	46.850	34.956	23,314,654
2022-05-24	47.650	48.300	46.750	47.000	35.068	19,290,687
2022-05-23	48.050	48.350	47.150	47.700	35.591	21,587,137
2022-05-20	47.300	48.600	47.300	48.500	36.187	26,017,118
2022-05-19	47.500	47.700	46.750	47.000	35.068	25,884,469
2022-05-18	48.950	48.950	47.900	48.400	36.113	17,484,174
2022-05-17	47.050	48.500	46.700	48.450	36.150	30,737,702
2022-05-16	47.000	47.250	45.850	46.550	34.733	27,875,359
2022-05-13	46.550	47.350	46.000	46.750	34.882	31,414,465
2022-05-12	46.800	47.700	46.000	46.300	34.546	31,490,164
2022-05-11	47.600	48.250	47.300	47.550	35.479	28,119,896
2022-05-10	47.050	48.500	47.000	48.000	35.814	27,514,694
2022-05-06	50.150	50.300	48.650	48.650	36.299	21,618,000
2022-05-05	51.350	52.100	50.950	51.000	38.053	13,403,007
2022-05-04	51.950	52.050	51.100	51.300	38.277	10,507,968
2022-05-03	51.400	52.850	50.900	52.150	38.911	17,571,056
2022-04-29	49.800	51.650	48.900	51.400	38.351	31,098,398
2022-04-28	49.050	50.050	48.400	49.950	37.269	27,549,387
2022-04-27	48.000	49.250	47.550	48.950	36.523	32,668,945
2022-04-26	50.600	50.900	48.950	49.350	36.822	33,256,704
2022-04-25	52.450	52.450	49.950	50.600	37.754	42,882,174
2022-04-22	52.500	53.650	52.200	52.650	39.284	26,110,964
2022-04-21	52.900	54.150	52.850	53.650	40.030	17,668,306
2022-04-20	54.500	54.900	53.100	53.400	39.844	32,504,875
2022-04-19	55.550	55.950	54.200	54.950	41.000	28,497,005
2022-04-14	55.850	57.700	55.300	57.300	42.753	23,274,761
2022-04-13	55.350	55.850	54.750	55.300	41.261	17,441,683
2022-04-12	55.600	56.250	54.600	55.450	41.373	21,404,986
2022-04-11	58.900	58.900	55.350	55.750	41.597	27,848,101
2022-04-08	57.300	59.200	57.300	59.000	44.022	21,789,977
2022-04-07	57.900	58.500	56.800	57.300	42.753	15,741,981
2022-04-06	58.550	59.650	57.750	58.450	43.612	34,879,600
2022-04-04	56.950	59.300	56.150	59.250	44.208	37,866,551
2022-04-01	55.250	56.500	55.200	56.500	42.157	18,243,494
2022-03-31	56.400	56.550	55.300	55.650	41.522	20,646,612
2022-03-30	55.000	56.750	55.000	56.400	42.082	24,284,905
2022-03-29	55.750	55.850	54.650	55.450	41.373	12,596,203
2022-03-28	55.000	56.100	54.100	55.400	41.336	20,427,980
2022-03-25	56.200	57.400	55.100	55.450	41.373	22,571,776
2022-03-24	56.200	57.600	55.900	56.850	42.418	19,302,204
2022-03-23	56.000	56.950	55.350	56.700	42.306	30,629,848
2022-03-22	54.650	56.500	54.350	55.900	41.709	37,614,721
2022-03-21	57.950	57.950	54.250	54.700	40.814	49,443,901
2022-03-18	54.100	58.150	53.400	57.950	43.238	73,953,352
2022-03-17	53.800	55.550	52.000	55.300	41.261	72,683,525
2022-03-16	48.150	50.800	46.350	50.050	37.344	74,007,574
2022-03-15	51.350	51.600	45.800	46.350	34.583	114,500,513
2022-03-14	52.850	54.350	52.600	53.050	39.582	39,426,431
2022-03-11	54.800	55.750	52.850	54.850	40.925	34,598,291
2022-03-10	55.100	55.800	54.050	55.050	41.075	27,457,662
2022-03-09	54.300	55.050	52.100	53.350	39.806	38,150,491
2022-03-08	55.500	56.100	53.550	53.950	40.254	35,884,847
2022-03-07	57.000	57.250	55.000	55.050	41.075	42,285,899
2022-03-04	58.450	58.800	57.850	58.050	43.313	28,972,681
2022-03-03	58.850	60.300	58.800	59.050	44.059	18,375,763
2022-03-02	60.150	60.500	58.600	58.850	43.910	27,505,078
2022-03-01	60.700	61.300	59.700	60.700	45.290	21,443,051

← NewerPage 19 of 21 · 1,230 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.