Ping An Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 69.000 | 69.150 | 66.500 | 66.900 | 63.361 | 47,734,314 |
| 2026-01-21 | 68.750 | 68.850 | 68.000 | 68.500 | 64.876 | 26,193,832 |
| 2026-01-20 | 68.400 | 69.650 | 68.100 | 69.000 | 65.350 | 30,771,432 |
| 2026-01-19 | 68.350 | 68.900 | 67.700 | 68.400 | 64.782 | 27,059,339 |
| 2026-01-16 | 70.300 | 70.450 | 68.100 | 68.650 | 65.018 | 35,154,048 |
| 2026-01-15 | 69.000 | 70.650 | 68.700 | 69.550 | 65.871 | 57,350,189 |
| 2026-01-14 | 70.000 | 70.250 | 67.850 | 68.700 | 65.066 | 55,251,766 |
| 2026-01-13 | 69.200 | 71.300 | 68.850 | 70.000 | 66.297 | 47,939,279 |
| 2026-01-12 | 69.950 | 69.950 | 67.200 | 68.500 | 64.876 | 68,701,517 |
| 2026-01-09 | 70.350 | 70.900 | 68.950 | 70.000 | 66.297 | 49,033,671 |
| 2026-01-08 | 70.750 | 71.100 | 69.500 | 70.200 | 66.486 | 51,880,309 |
| 2026-01-07 | 71.100 | 72.000 | 70.400 | 71.100 | 67.339 | 47,198,918 |
| 2026-01-06 | 69.150 | 72.350 | 68.900 | 72.000 | 68.191 | 102,792,315 |
| 2026-01-05 | 66.450 | 70.350 | 66.150 | 68.600 | 64.971 | 80,427,726 |
| 2026-01-02 | 65.450 | 66.800 | 65.250 | 66.800 | 63.266 | 16,318,047 |
| 2025-12-31 | 65.600 | 65.850 | 65.000 | 65.150 | 61.704 | 19,756,541 |
| 2025-12-30 | 66.400 | 66.400 | 65.250 | 65.950 | 62.461 | 27,332,239 |
| 2025-12-29 | 67.000 | 68.100 | 66.200 | 66.400 | 62.887 | 47,266,570 |
| 2025-12-24 | 66.450 | 66.600 | 65.800 | 66.200 | 62.698 | 17,994,025 |
| 2025-12-23 | 65.500 | 67.200 | 65.300 | 65.950 | 62.461 | 37,530,382 |
| 2025-12-22 | 65.750 | 66.300 | 64.650 | 65.250 | 61.798 | 22,063,337 |
| 2025-12-19 | 65.800 | 65.800 | 64.600 | 65.450 | 61.988 | 26,653,931 |
| 2025-12-18 | 65.000 | 65.550 | 64.250 | 65.200 | 61.751 | 24,691,189 |
| 2025-12-17 | 64.250 | 65.750 | 63.700 | 65.050 | 61.609 | 42,149,872 |
| 2025-12-16 | 65.400 | 65.700 | 63.200 | 63.900 | 60.520 | 51,765,732 |
| 2025-12-15 | 62.850 | 66.250 | 62.850 | 65.250 | 61.798 | 83,851,011 |
| 2025-12-12 | 61.950 | 63.850 | 61.550 | 63.750 | 60.378 | 68,145,012 |
| 2025-12-11 | 61.500 | 62.100 | 61.300 | 61.500 | 58.247 | 32,498,716 |
| 2025-12-10 | 61.050 | 61.400 | 60.600 | 61.200 | 57.962 | 27,046,885 |
| 2025-12-09 | 61.750 | 61.750 | 60.350 | 60.750 | 57.536 | 39,273,719 |
| 2025-12-08 | 60.600 | 62.300 | 60.500 | 61.750 | 58.483 | 84,928,826 |
| 2025-12-05 | 57.200 | 60.450 | 56.750 | 60.450 | 57.252 | 99,426,661 |
| 2025-12-04 | 56.950 | 56.950 | 56.150 | 56.650 | 53.653 | 14,415,677 |
| 2025-12-03 | 57.100 | 57.550 | 56.150 | 56.400 | 53.416 | 25,189,086 |
| 2025-12-02 | 57.400 | 57.950 | 57.200 | 57.400 | 54.364 | 24,092,010 |
| 2025-12-01 | 57.050 | 57.150 | 56.450 | 57.000 | 53.985 | 19,899,763 |
| 2025-11-28 | 57.250 | 57.450 | 56.600 | 56.700 | 53.701 | 16,572,810 |
| 2025-11-27 | 57.000 | 57.700 | 56.300 | 57.250 | 54.221 | 29,077,009 |
| 2025-11-26 | 58.100 | 58.250 | 57.300 | 57.350 | 54.316 | 25,099,417 |
| 2025-11-25 | 57.000 | 57.750 | 56.750 | 57.550 | 54.506 | 29,985,083 |
| 2025-11-24 | 57.300 | 57.650 | 56.500 | 56.550 | 53.558 | 40,543,248 |
| 2025-11-21 | 57.500 | 57.850 | 56.500 | 56.900 | 53.890 | 48,302,575 |
| 2025-11-20 | 58.700 | 59.000 | 58.000 | 58.250 | 55.169 | 27,793,988 |
| 2025-11-19 | 58.100 | 58.800 | 57.750 | 58.200 | 55.121 | 34,183,252 |
| 2025-11-18 | 58.850 | 59.100 | 57.900 | 58.200 | 55.121 | 38,553,791 |
| 2025-11-17 | 59.950 | 60.350 | 59.100 | 59.550 | 56.400 | 43,022,911 |
| 2025-11-14 | 60.050 | 60.950 | 59.850 | 59.950 | 56.779 | 42,148,647 |
| 2025-11-13 | 60.700 | 61.150 | 60.000 | 60.950 | 57.726 | 51,994,745 |
| 2025-11-12 | 59.550 | 61.000 | 59.400 | 60.300 | 57.110 | 61,188,046 |
| 2025-11-11 | 59.300 | 59.700 | 58.850 | 59.400 | 56.258 | 31,886,671 |
| 2025-11-10 | 57.700 | 59.250 | 57.700 | 59.200 | 56.068 | 49,103,097 |
| 2025-11-07 | 57.900 | 58.300 | 57.400 | 57.950 | 54.884 | 33,572,971 |
| 2025-11-06 | 56.350 | 58.150 | 56.350 | 58.000 | 54.932 | 53,954,647 |
| 2025-11-05 | 56.700 | 56.700 | 55.550 | 56.250 | 53.274 | 35,765,769 |
| 2025-11-04 | 56.550 | 57.750 | 56.200 | 56.800 | 53.795 | 43,556,392 |
| 2025-11-03 | 56.650 | 56.850 | 56.000 | 56.550 | 53.558 | 16,258,615 |
| 2025-10-31 | 57.250 | 57.700 | 56.150 | 56.150 | 53.180 | 43,995,873 |
| 2025-10-30 | 57.300 | 58.600 | 57.100 | 57.100 | 54.079 | 94,615,454 |
| 2025-10-28 | 56.050 | 56.500 | 55.600 | 56.150 | 53.180 | 29,382,282 |
| 2025-10-27 | 56.200 | 56.600 | 55.500 | 56.000 | 53.038 | 23,869,974 |
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.