Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	56.700	57.300	56.350	57.050	55.900	26,392,583
2026-07-22	55.750	56.650	55.600	56.500	55.361	22,028,061
2026-07-21	56.100	57.000	55.800	56.250	55.116	33,210,784
2026-07-20	54.750	56.150	54.500	55.700	54.577	34,888,764
2026-07-17	54.950	55.500	54.000	54.600	53.499	31,652,382
2026-07-16	54.950	55.150	54.500	54.800	53.695	20,960,272
2026-07-15	54.350	54.850	53.250	54.400	53.303	35,141,916
2026-07-14	53.250	53.950	52.300	53.700	52.617	28,367,563
2026-07-13	52.800	53.750	52.800	53.250	52.176	27,226,276
2026-07-10	53.000	53.800	52.850	53.050	51.980	26,367,744
2026-07-09	53.600	53.850	52.700	53.250	52.176	35,119,785
2026-07-08	52.500	54.200	52.400	53.850	52.764	50,356,731
2026-07-07	52.400	53.050	52.000	52.300	51.245	24,856,468
2026-07-06	52.050	53.200	51.950	52.850	51.784	28,764,574
2026-07-03	52.500	53.000	51.900	52.050	51.000	23,901,938
2026-07-02	52.050	53.000	51.700	52.300	51.245	43,712,599
2026-06-30	52.450	52.600	50.750	51.050	50.021	43,974,461
2026-06-29	50.350	52.450	50.350	51.900	50.853	43,912,077
2026-06-26	52.000	52.200	50.000	50.550	49.531	65,486,720
2026-06-25	52.500	52.550	51.200	51.950	50.902	58,839,567
2026-06-24	53.700	53.900	52.300	52.850	51.784	38,675,933
2026-06-23	54.800	55.500	53.300	53.600	52.519	44,484,166
2026-06-22	53.350	55.350	52.600	54.950	53.842	61,205,418
2026-06-18	55.750	55.950	53.150	53.850	52.764	80,933,769
2026-06-17	56.200	56.250	55.350	56.100	54.969	38,345,516
2026-06-16	57.500	58.200	55.750	56.350	55.214	52,963,084
2026-06-15	57.650	58.750	57.050	57.700	56.537	59,509,622
2026-06-12	57.100	58.450	56.350	57.150	55.998	55,588,345
2026-06-11	57.200	58.300	56.150	56.850	55.704	26,633,073
2026-06-10	56.000	57.650	55.850	57.200	56.047	22,479,654
2026-06-09	56.850	57.400	56.600	56.900	55.753	23,506,423
2026-06-08	56.150	57.000	55.600	56.850	55.704	30,000,540
2026-06-05	57.400	58.100	56.850	56.900	55.753	28,784,990
2026-06-04	57.800	58.100	56.800	57.050	55.900	27,743,265
2026-06-03	58.600	58.600	57.500	57.800	56.635	29,412,677
2026-06-02	58.500	58.700	57.650	58.600	57.418	49,676,843
2026-06-01	60.000	60.700	59.350	60.200	57.015	34,250,928
2026-05-29	59.700	60.550	59.300	60.050	56.873	52,826,036
2026-05-28	59.900	60.000	58.450	59.250	56.116	45,877,023
2026-05-27	60.850	60.850	59.650	59.900	56.731	39,859,161
2026-05-26	60.500	61.400	60.300	60.650	57.442	26,378,072
2026-05-22	61.750	61.800	60.650	60.850	57.631	24,636,290
2026-05-21	61.700	62.300	60.700	60.800	57.584	33,506,833
2026-05-20	61.100	61.300	60.500	61.150	57.915	27,948,319
2026-05-19	61.850	61.900	60.900	61.400	58.152	37,059,311
2026-05-18	61.950	61.950	61.050	61.850	58.578	26,082,059
2026-05-15	63.500	63.500	61.850	62.450	59.146	36,937,388
2026-05-14	65.400	65.400	63.150	63.500	60.141	32,557,112
2026-05-13	65.000	65.450	63.850	64.100	60.709	35,862,058
2026-05-12	65.400	65.850	64.900	65.000	61.561	21,057,367
2026-05-11	65.550	66.000	64.750	65.050	61.609	37,767,063
2026-05-08	64.900	65.950	64.900	65.600	62.130	32,889,448
2026-05-07	64.550	66.500	64.550	66.000	62.509	55,187,118
2026-05-06	63.950	64.200	63.000	64.200	60.804	25,663,414
2026-05-05	62.800	63.500	62.400	63.500	60.141	12,569,588
2026-05-04	63.750	64.200	63.200	63.250	59.904	17,882,637
2026-04-30	63.700	64.400	62.850	63.000	59.667	50,065,051
2026-04-29	61.250	64.000	60.850	63.700	60.330	80,577,081
2026-04-28	60.300	61.050	59.750	60.050	56.873	32,341,558
2026-04-27	61.100	61.350	60.500	60.900	57.678	26,406,752

← NewerPage 2 of 5 · 245 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.