Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	56.400	57.200	55.750	56.300	52.352	68,830,779
2025-07-29	56.350	56.500	55.550	56.400	52.445	52,075,015
2025-07-28	54.750	57.650	54.600	56.400	52.445	102,731,940
2025-07-25	55.150	55.400	54.350	54.500	50.678	45,995,766
2025-07-24	54.300	55.700	54.200	55.400	51.515	73,852,097
2025-07-23	54.000	54.850	53.800	54.300	50.492	79,912,166
2025-07-22	53.450	53.700	52.450	53.500	49.748	42,447,739
2025-07-21	52.950	53.500	52.500	53.400	49.655	33,878,673
2025-07-18	52.400	53.000	51.850	52.850	49.144	42,282,495
2025-07-17	52.050	52.300	51.250	51.500	47.888	32,274,494
2025-07-16	52.600	52.950	51.750	51.850	48.214	46,194,660
2025-07-15	53.200	53.850	51.900	52.600	48.911	57,199,689
2025-07-14	52.950	54.000	52.850	53.050	49.330	42,228,657
2025-07-11	51.700	54.850	51.700	52.850	49.144	124,532,768
2025-07-10	49.500	51.750	49.200	51.650	48.028	81,724,168
2025-07-09	50.550	50.600	49.200	49.500	46.029	50,272,711
2025-07-08	50.150	50.800	49.850	50.700	47.145	43,363,137
2025-07-07	49.850	50.000	49.400	49.700	46.215	32,597,617
2025-07-04	49.800	50.850	48.700	50.050	46.540	57,325,315
2025-07-03	50.550	50.850	49.750	50.100	46.587	39,479,103
2025-07-02	50.600	50.700	49.950	50.250	46.726	47,102,250
2025-06-30	50.600	50.800	49.650	49.850	46.354	35,626,841
2025-06-27	51.000	51.550	49.900	50.400	46.866	57,839,853
2025-06-26	51.300	51.350	50.550	51.050	47.470	69,891,026
2025-06-25	49.950	51.750	49.500	51.450	47.842	110,921,076
2025-06-24	47.900	50.100	47.900	49.950	46.447	136,077,998
2025-06-23	46.700	47.700	46.500	47.500	44.169	28,376,757
2025-06-20	46.000	47.700	45.850	47.350	44.029	59,997,803
2025-06-19	46.750	46.900	45.700	46.000	42.774	50,856,721
2025-06-18	47.550	47.750	46.750	47.050	43.750	33,877,398
2025-06-17	48.150	48.300	47.500	47.800	44.448	26,221,248
2025-06-16	47.700	48.200	47.250	48.150	44.773	41,126,390
2025-06-13	48.300	48.550	47.500	47.700	44.355	50,139,179
2025-06-12	48.500	49.500	47.950	48.550	45.145	68,158,985
2025-06-11	47.450	48.900	47.400	48.750	45.331	79,172,415
2025-06-10	47.200	48.100	47.150	47.450	44.122	59,743,467
2025-06-09	46.050	47.200	46.000	47.200	43.890	61,759,416
2025-06-06	46.000	46.500	45.600	45.700	42.495	57,499,628
2025-06-05	46.150	46.350	45.750	46.000	42.774	63,174,541
2025-06-04	46.100	46.200	45.400	45.800	42.588	62,190,591
2025-06-03	45.850	46.650	45.700	46.450	43.193	33,640,197
2025-06-02	45.600	45.750	44.500	45.600	42.402	44,122,635
2025-05-30	45.850	46.150	45.550	46.150	42.914	45,688,225
2025-05-29	45.800	46.400	45.600	46.400	43.146	28,921,299
2025-05-28	46.200	46.550	45.550	45.800	42.588	26,054,763
2025-05-27	46.000	46.400	45.800	46.200	42.960	29,064,501
2025-05-26	45.700	46.900	45.650	45.700	42.495	37,064,927
2025-05-23	45.900	46.300	45.550	45.850	42.635	29,241,675
2025-05-22	46.250	46.500	45.850	45.900	42.681	29,031,455
2025-05-21	46.550	47.000	46.350	46.600	43.332	28,945,783
2025-05-20	46.050	46.600	45.600	46.400	43.146	36,643,900
2025-05-19	45.550	46.050	45.350	45.700	42.495	32,320,095
2025-05-16	46.500	46.800	45.600	46.100	42.867	48,140,743
2025-05-15	47.850	48.000	46.600	46.650	43.379	57,051,230
2025-05-14	47.800	49.650	47.450	49.500	44.390	81,576,226
2025-05-13	48.000	48.100	47.300	47.500	42.596	35,438,954
2025-05-12	47.500	48.650	47.000	48.300	43.314	59,478,196
2025-05-09	46.800	47.000	46.350	46.500	41.699	33,251,418
2025-05-08	46.200	47.550	46.200	47.000	42.148	28,176,687
2025-05-07	47.500	47.850	46.550	46.600	41.789	36,816,136

← NewerPage 6 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.