Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	60.300	61.250	60.200	60.950	57.726	22,303,252
2026-04-23	60.850	61.200	60.300	60.700	57.489	26,135,866
2026-04-22	60.950	61.600	60.800	61.300	58.057	19,089,688
2026-04-21	61.500	62.100	61.250	61.450	58.199	17,633,037
2026-04-20	60.400	61.650	60.250	61.500	58.247	40,990,900
2026-04-17	62.000	62.250	60.250	60.600	57.394	67,025,039
2026-04-16	62.550	63.050	62.300	62.650	59.336	27,004,059
2026-04-15	63.950	64.150	62.550	62.550	59.241	23,752,554
2026-04-14	62.750	63.500	62.250	63.250	59.904	26,938,107
2026-04-13	62.150	62.150	61.100	61.650	58.389	24,784,092
2026-04-10	62.750	63.550	62.550	62.750	59.431	27,509,899
2026-04-09	62.100	62.500	61.700	62.250	58.957	41,175,500
2026-04-08	61.800	63.350	61.800	62.400	59.099	62,953,846
2026-04-02	60.600	60.600	59.300	60.200	57.015	29,869,408
2026-04-01	61.000	61.700	60.400	60.600	57.394	52,208,789
2026-03-31	58.650	59.800	58.500	59.450	56.305	36,323,270
2026-03-30	58.050	58.900	57.550	58.900	55.784	51,258,326
2026-03-27	57.500	59.800	57.450	59.300	56.163	56,867,450
2026-03-26	60.450	60.800	57.700	58.150	55.074	55,954,105
2026-03-25	60.200	61.450	59.850	60.450	57.252	39,545,928
2026-03-24	58.150	59.650	57.950	59.500	56.352	52,588,421
2026-03-23	60.000	60.200	57.100	57.500	54.458	102,616,377
2026-03-20	61.650	62.600	61.350	61.750	58.483	31,221,069
2026-03-19	61.900	62.200	61.450	61.650	58.389	30,959,562
2026-03-18	63.800	63.800	62.950	63.400	60.046	20,229,275
2026-03-17	62.600	64.400	62.550	63.100	59.762	31,330,854
2026-03-16	62.250	62.650	61.050	62.250	58.957	26,397,537
2026-03-13	62.500	63.450	62.050	62.250	58.957	26,661,414
2026-03-12	63.000	63.700	62.100	62.850	59.525	28,682,412
2026-03-11	63.400	64.000	63.150	63.500	60.141	27,017,655
2026-03-10	63.650	64.050	62.800	63.450	60.093	34,415,521
2026-03-09	62.400	62.700	60.850	62.650	59.336	82,352,185
2026-03-06	63.800	65.000	63.400	64.650	61.230	32,310,007
2026-03-05	64.900	65.650	63.650	64.050	60.662	40,342,120
2026-03-04	66.000	66.000	62.600	64.550	61.135	81,461,257
2026-03-03	67.050	67.100	65.500	66.000	62.509	46,664,062
2026-03-02	66.900	67.500	65.400	66.400	62.887	53,850,365
2026-02-27	68.600	68.600	67.900	68.000	64.403	39,693,661
2026-02-26	72.400	72.400	67.750	67.850	64.261	59,998,374
2026-02-25	70.400	71.550	69.700	71.150	67.386	32,042,019
2026-02-24	71.800	72.000	69.300	69.800	66.108	52,120,704
2026-02-23	72.100	72.800	71.600	72.800	68.949	24,679,910
2026-02-20	70.000	71.450	69.950	70.550	66.818	11,845,983
2026-02-16	70.350	70.850	69.700	70.650	66.913	11,223,944
2026-02-13	70.950	71.500	69.600	70.350	66.628	37,025,868
2026-02-12	73.450	73.450	71.500	71.900	68.096	19,236,432
2026-02-11	73.850	74.100	71.750	72.500	68.665	23,288,990
2026-02-10	74.000	74.150	73.250	73.450	69.564	42,851,282
2026-02-09	71.800	73.350	70.700	73.000	69.138	52,358,887
2026-02-06	69.600	70.550	69.200	69.600	65.918	35,471,137
2026-02-05	71.700	72.100	69.400	71.150	67.386	33,898,387
2026-02-04	71.350	72.450	70.800	72.050	68.239	28,128,750
2026-02-03	72.000	73.150	70.450	71.300	67.528	39,508,657
2026-02-02	71.700	72.700	69.700	70.700	66.960	59,792,105
2026-01-30	73.300	74.700	72.000	72.700	68.854	71,403,764
2026-01-29	70.900	73.700	70.100	73.300	69.422	85,254,708
2026-01-28	70.850	70.950	69.700	70.950	67.197	51,767,221
2026-01-27	68.250	70.050	67.900	69.700	66.013	47,392,544
2026-01-26	67.500	69.250	67.200	68.100	64.497	34,625,026
2026-01-23	67.850	67.950	66.650	67.000	63.456	33,546,185

← NewerPage 3 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.