Ping An Insurance historical data

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

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

← NewerPage 4 of 21 · 1,229 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.