Ping An Insurance historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	55.000	55.750	53.800	54.050	40.329	46,850,765
2021-11-29	55.850	57.000	54.600	55.550	41.448	32,871,097
2021-11-26	56.650	56.750	54.950	55.400	41.336	35,037,901
2021-11-25	57.350	58.000	56.750	57.300	42.753	15,400,195
2021-11-24	57.600	57.650	56.850	57.150	42.642	11,662,881
2021-11-23	56.850	58.300	56.650	57.600	42.977	18,937,719
2021-11-22	57.350	58.100	57.050	57.500	42.903	16,090,841
2021-11-19	57.500	57.900	56.300	57.350	42.791	25,067,287
2021-11-18	57.200	58.100	57.000	57.500	42.903	19,866,965
2021-11-17	57.250	58.600	57.050	58.600	43.723	21,870,423
2021-11-16	58.000	58.550	57.500	58.400	43.574	18,470,766
2021-11-15	58.900	59.400	56.950	57.700	43.052	18,241,821
2021-11-12	59.800	59.850	58.100	58.650	43.761	31,584,847
2021-11-11	56.050	59.350	55.350	58.850	43.910	52,699,407
2021-11-10	56.000	56.950	54.500	56.700	42.306	31,225,241
2021-11-09	57.000	57.150	55.600	56.200	41.933	17,752,140
2021-11-08	54.300	56.700	54.300	56.200	41.933	35,441,510
2021-11-05	54.600	55.300	54.000	54.050	40.329	23,085,121
2021-11-04	55.700	56.150	54.550	55.000	41.037	35,668,134
2021-11-03	55.900	56.600	55.450	55.750	41.597	22,754,691
2021-11-02	57.500	57.550	55.700	55.950	41.746	18,663,564
2021-11-01	54.200	57.300	53.800	56.600	42.231	27,054,529
2021-10-29	57.000	57.300	55.250	55.900	41.709	56,156,449
2021-10-28	59.000	59.500	57.100	58.350	43.537	41,916,419
2021-10-27	60.000	60.550	59.250	59.800	44.619	18,664,115
2021-10-26	61.900	61.900	60.300	60.650	45.253	21,066,913
2021-10-25	62.650	62.650	60.300	61.650	45.999	24,019,360
2021-10-22	64.500	64.650	62.000	62.650	46.745	37,619,033
2021-10-21	59.000	63.450	58.100	62.750	46.820	84,293,191

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.