Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	47.500	47.850	46.550	46.600	41.789	36,816,136
2025-05-06	46.300	46.600	46.100	46.300	41.520	32,179,516
2025-05-02	46.600	47.150	46.350	46.650	41.834	19,553,893
2025-04-30	46.300	46.800	46.150	46.600	41.789	36,382,097
2025-04-29	46.300	46.500	45.950	46.150	41.385	32,187,757
2025-04-28	45.200	46.100	44.600	46.000	41.251	43,898,165
2025-04-25	45.950	46.500	45.750	45.950	41.206	50,031,687
2025-04-24	45.050	45.900	45.050	45.650	40.937	43,434,161
2025-04-23	45.000	45.550	44.900	45.550	40.847	50,961,394
2025-04-22	43.500	44.800	43.500	44.700	40.085	43,944,884
2025-04-17	43.200	43.800	43.050	43.800	39.278	27,912,639
2025-04-16	43.400	43.650	42.800	43.300	38.830	33,358,699
2025-04-15	43.800	43.950	43.250	43.800	39.278	24,494,836
2025-04-14	43.350	44.000	43.250	43.800	39.278	44,337,501
2025-04-11	41.250	42.950	41.250	42.650	38.247	49,627,799
2025-04-10	42.000	42.900	41.600	41.900	37.574	63,885,535
2025-04-09	40.000	41.650	39.600	41.300	37.036	79,388,768
2025-04-08	40.750	41.750	40.700	41.100	36.857	111,679,883
2025-04-07	43.400	44.100	40.150	40.800	36.588	211,621,186
2025-04-03	46.450	47.250	46.450	46.900	42.058	36,442,793
2025-04-02	46.750	47.700	46.550	47.650	42.731	31,195,845
2025-04-01	46.750	47.400	46.650	46.900	42.058	30,127,178
2025-03-31	46.600	47.000	46.250	46.300	41.520	44,343,838
2025-03-28	47.800	47.800	46.700	46.950	42.103	31,178,992
2025-03-27	47.150	47.850	46.600	47.200	42.327	36,369,093
2025-03-26	47.450	47.600	46.700	47.150	42.282	27,187,374
2025-03-25	48.100	48.450	47.000	47.050	42.193	49,051,219
2025-03-24	47.700	48.450	47.500	48.300	43.314	38,515,083
2025-03-21	48.800	49.200	47.300	47.750	42.820	113,786,207
2025-03-20	51.300	51.400	49.200	49.300	44.210	141,416,844
2025-03-19	50.900	51.950	50.650	51.900	46.542	74,379,506
2025-03-18	51.000	51.650	50.550	50.900	45.645	57,930,647
2025-03-17	49.850	50.500	49.300	50.050	44.883	84,827,143
2025-03-14	47.200	49.700	46.750	49.150	44.076	112,466,683
2025-03-13	46.900	47.450	46.300	46.550	41.744	51,148,981
2025-03-12	47.550	47.900	46.800	47.100	42.237	47,982,530
2025-03-11	47.300	47.750	46.900	47.450	42.551	54,402,258
2025-03-10	48.500	49.400	47.700	48.250	43.269	44,287,826
2025-03-07	48.200	49.050	47.750	48.500	43.493	78,257,976
2025-03-06	47.200	48.500	47.100	48.300	43.314	84,651,453
2025-03-05	46.100	46.600	45.600	46.450	41.654	34,685,141
2025-03-04	45.200	45.550	44.800	45.500	40.803	40,717,018
2025-03-03	45.950	46.750	45.250	45.500	40.803	50,221,977
2025-02-28	47.750	47.800	45.600	45.950	41.206	96,265,121
2025-02-27	48.550	48.850	47.450	48.150	43.179	67,453,953
2025-02-26	46.650	48.850	46.650	48.350	43.358	77,379,768
2025-02-25	47.100	47.650	46.250	46.500	41.699	56,548,128
2025-02-24	47.100	49.300	46.800	48.000	43.044	99,060,704
2025-02-21	46.250	47.200	45.100	47.200	42.327	86,250,531
2025-02-20	46.350	46.500	45.550	45.600	40.892	42,078,189
2025-02-19	46.050	47.050	45.900	46.800	41.968	41,514,852
2025-02-18	46.800	47.600	46.200	46.650	41.834	56,921,916
2025-02-17	46.350	47.800	46.150	46.850	42.013	87,419,780
2025-02-14	45.450	46.300	44.950	46.300	41.520	62,429,547
2025-02-13	46.000	46.850	44.700	44.900	40.265	83,787,673
2025-02-12	44.450	46.100	44.150	46.000	41.251	74,978,372
2025-02-11	45.450	45.450	44.200	44.300	39.726	31,705,487
2025-02-10	44.300	45.450	44.300	45.000	40.354	50,429,457
2025-02-07	43.700	44.750	43.400	44.450	39.861	41,511,911
2025-02-06	43.250	44.000	43.100	44.000	39.457	29,505,252

← NewerPage 7 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.