Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	60.300	60.700	59.500	60.400	45.066	37,009,640
2022-02-25	61.350	62.250	60.450	60.600	45.216	28,176,635
2022-02-24	62.000	63.150	61.150	61.350	45.775	42,257,959
2022-02-23	64.300	64.800	63.800	64.150	47.864	14,498,596
2022-02-22	65.850	65.900	63.950	64.450	48.088	27,767,266
2022-02-21	66.700	67.250	65.850	67.200	50.140	19,398,855
2022-02-18	66.600	67.300	65.850	66.700	49.767	22,644,335
2022-02-17	66.750	67.450	65.000	66.600	49.692	20,747,960
2022-02-16	64.650	66.600	64.500	66.550	49.655	25,654,389
2022-02-15	65.300	65.650	63.650	64.300	47.976	33,897,128
2022-02-14	68.750	68.850	66.100	66.650	49.730	33,151,011
2022-02-11	67.100	69.400	66.450	69.300	51.707	50,383,109
2022-02-10	65.500	66.700	64.850	66.700	49.767	27,321,538
2022-02-09	65.500	66.200	64.650	65.500	48.872	35,183,353
2022-02-08	64.500	65.150	63.100	64.200	47.902	21,613,235
2022-02-07	63.700	64.100	62.350	63.700	47.529	22,569,018
2022-02-04	61.800	64.250	61.800	63.700	47.529	31,145,605
2022-01-31	61.000	61.750	60.200	60.900	45.440	10,379,383
2022-01-28	61.450	61.950	60.250	60.550	45.178	19,418,146
2022-01-27	62.100	62.850	61.000	61.100	45.589	30,045,645
2022-01-26	62.500	64.150	62.300	63.100	47.081	25,384,709
2022-01-25	64.050	64.650	61.100	61.700	46.036	42,535,624
2022-01-24	65.450	65.850	64.450	65.450	48.834	28,427,376
2022-01-21	65.700	65.950	64.800	65.950	49.207	37,051,689
2022-01-20	61.800	65.900	61.450	65.800	49.096	65,654,241
2022-01-19	61.550	62.200	60.750	61.400	45.813	20,422,063
2022-01-18	61.000	61.450	60.250	60.850	45.402	11,347,260
2022-01-17	61.000	61.150	60.300	60.650	45.253	13,193,036
2022-01-14	62.000	62.250	60.450	61.350	45.775	20,388,914
2022-01-13	61.950	62.800	61.350	61.950	46.223	25,546,228
2022-01-12	60.900	61.500	59.650	61.100	45.589	22,981,141
2022-01-11	61.800	62.150	60.450	60.900	45.440	27,442,637
2022-01-10	61.300	62.200	60.100	61.900	46.186	30,731,684
2022-01-07	58.000	61.100	57.550	61.100	45.589	46,904,651
2022-01-06	56.900	58.000	56.900	58.000	43.276	15,464,523
2022-01-05	57.500	58.000	56.600	56.800	42.380	28,768,656
2022-01-04	55.950	56.950	55.750	56.500	42.157	17,975,862
2022-01-03	56.800	56.950	55.600	55.750	41.597	7,231,921
2021-12-31	56.600	56.900	56.100	56.150	41.895	10,377,182
2021-12-30	57.000	57.200	56.150	56.300	42.007	14,293,760
2021-12-29	57.250	57.600	56.750	56.800	42.380	8,752,780
2021-12-28	56.000	57.600	56.000	57.350	42.791	15,526,557
2021-12-24	56.000	56.450	55.900	56.150	41.895	4,562,017
2021-12-23	55.700	56.500	55.600	56.200	41.933	10,604,148
2021-12-22	57.000	57.150	55.650	56.000	41.783	17,706,183
2021-12-21	57.000	57.750	56.400	56.850	42.418	18,846,279
2021-12-20	56.650	57.050	55.700	56.100	41.858	14,019,422
2021-12-17	56.150	57.750	56.150	56.650	42.268	21,586,496
2021-12-16	56.000	57.350	55.900	56.900	42.455	31,888,665
2021-12-15	56.200	57.800	56.200	56.550	42.194	17,583,393
2021-12-14	56.750	57.850	56.500	57.000	42.530	19,710,689
2021-12-13	58.400	59.450	57.650	57.750	43.089	22,112,396
2021-12-10	58.300	58.950	57.700	57.800	43.127	14,545,772
2021-12-09	58.550	59.400	58.300	58.900	43.947	25,555,735
2021-12-08	57.600	58.350	57.350	58.300	43.500	28,233,980
2021-12-07	55.750	57.650	55.050	57.600	42.977	27,771,393
2021-12-06	54.350	56.100	54.350	55.700	41.560	30,128,785
2021-12-03	55.450	55.800	54.400	55.450	41.373	31,040,056
2021-12-02	54.250	55.650	54.100	55.350	41.298	32,129,425
2021-12-01	54.550	55.300	53.850	54.250	40.478	30,133,862

← NewerPage 20 of 21 · 1,232 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.