Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	56.200	56.600	55.500	56.000	53.038	23,869,974
2025-10-24	56.150	56.300	55.250	55.650	52.706	18,922,771
2025-10-23	55.300	56.100	54.900	55.550	52.611	28,510,745
2025-10-22	55.850	55.850	54.950	55.500	52.564	32,372,727
2025-10-21	54.900	56.500	54.700	55.900	52.943	61,339,397
2025-10-20	55.050	55.200	54.000	54.300	51.428	28,526,529
2025-10-17	55.100	55.650	53.250	53.700	50.859	44,339,348
2025-10-16	54.950	56.100	54.800	55.500	52.564	48,720,931
2025-10-15	53.850	54.950	53.450	54.750	51.854	60,370,504
2025-10-14	52.450	54.000	52.450	53.000	50.196	56,144,673
2025-10-13	52.500	52.700	51.700	52.450	49.675	65,054,740
2025-10-10	53.000	54.300	52.650	53.900	51.049	33,330,431
2025-10-09	52.750	53.850	51.950	53.500	50.670	36,402,781
2025-10-08	53.350	53.350	52.100	52.750	49.960	27,968,471
2025-10-06	52.850	53.400	52.800	53.250	50.433	14,464,748
2025-10-03	53.200	53.350	52.550	52.950	50.149	19,387,791
2025-10-02	52.850	53.700	52.850	53.200	50.386	26,767,602
2025-09-30	53.400	54.000	52.900	53.050	50.244	29,920,882
2025-09-29	52.600	54.350	52.500	53.500	50.670	50,511,734
2025-09-26	51.850	53.050	51.500	52.400	49.628	34,126,815
2025-09-25	52.150	52.350	51.850	52.250	49.486	35,177,554
2025-09-24	52.050	52.800	52.050	52.400	49.628	28,802,541
2025-09-23	53.000	53.200	52.100	52.300	49.533	46,905,920
2025-09-22	53.950	54.000	52.700	52.950	50.149	50,212,147
2025-09-19	54.200	54.450	53.750	53.950	51.096	39,732,437
2025-09-18	55.400	55.800	53.750	54.250	51.380	58,807,045
2025-09-17	55.200	55.750	55.050	55.750	52.801	35,358,096
2025-09-16	56.350	56.500	55.000	55.050	52.138	43,469,490
2025-09-15	56.750	57.100	55.900	56.300	53.322	28,729,822
2025-09-12	57.050	57.750	56.800	57.100	54.079	34,154,569
2025-09-11	56.100	56.750	55.850	56.350	53.369	30,295,333
2025-09-10	56.400	57.000	56.000	56.550	53.558	35,524,896
2025-09-09	56.000	57.600	56.000	57.200	53.189	61,462,967
2025-09-08	55.500	56.400	55.350	56.000	52.073	36,337,765
2025-09-05	55.650	55.750	54.850	55.450	51.561	42,138,877
2025-09-04	57.100	57.100	55.200	55.650	51.747	42,888,736
2025-09-03	56.450	57.200	56.050	56.500	52.538	38,854,433
2025-09-02	56.450	57.300	56.150	56.450	52.491	35,399,106
2025-09-01	57.000	57.100	56.400	56.650	52.677	48,059,341
2025-08-29	56.000	58.100	56.000	56.300	52.352	86,491,909
2025-08-28	56.100	56.800	55.350	56.200	52.259	56,007,863
2025-08-27	57.000	57.200	56.100	56.300	52.352	79,986,092
2025-08-26	58.650	58.650	57.400	57.450	53.421	41,174,576
2025-08-25	58.700	59.200	58.400	58.650	54.537	56,101,457
2025-08-22	57.900	58.200	57.250	58.100	54.026	36,747,559
2025-08-21	57.950	58.400	57.450	57.900	53.840	31,299,193
2025-08-20	56.950	57.900	56.550	57.800	53.747	28,245,578
2025-08-19	58.000	58.450	57.150	57.300	53.282	37,572,078
2025-08-18	58.000	58.700	57.500	57.750	53.700	47,162,253
2025-08-15	57.900	57.900	56.750	57.600	53.561	55,233,118
2025-08-14	57.000	59.100	56.950	57.900	53.840	87,441,926
2025-08-13	56.300	57.050	55.600	56.800	52.817	57,362,372
2025-08-12	54.750	56.100	54.650	55.900	51.980	43,998,073
2025-08-11	54.700	55.000	54.050	54.750	50.910	24,847,149
2025-08-08	54.600	54.750	54.100	54.350	50.539	18,130,583
2025-08-07	54.250	54.800	53.600	54.600	50.771	30,613,126
2025-08-06	54.100	54.550	53.500	53.850	50.074	28,025,954
2025-08-05	53.750	54.100	53.000	54.050	50.260	40,166,359
2025-08-04	52.400	53.800	52.400	53.650	49.888	45,024,954
2025-08-01	53.800	54.500	52.600	52.900	49.190	78,618,302

← NewerPage 5 of 21 · 1,231 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.