Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	44.050	44.050	43.150	43.550	39.054	29,189,344
2025-02-04	43.350	44.500	42.750	44.000	39.457	37,122,048
2025-02-03	42.450	43.050	41.650	43.050	38.606	40,062,591
2025-01-28	44.200	44.250	43.200	43.600	39.099	15,574,262
2025-01-27	43.650	44.350	43.650	44.000	39.457	28,072,170
2025-01-24	43.350	44.050	43.050	43.500	39.009	41,162,742
2025-01-23	42.500	43.850	42.450	42.750	38.336	46,257,928
2025-01-22	42.800	43.200	41.700	41.950	37.619	40,253,647
2025-01-21	43.350	43.500	42.800	43.150	38.695	40,604,226
2025-01-20	42.000	43.300	41.900	42.700	38.292	43,053,323
2025-01-17	41.400	41.950	41.100	41.700	37.395	32,742,300
2025-01-16	41.550	42.300	41.200	41.700	37.395	33,678,911
2025-01-15	41.000	41.450	40.750	41.150	36.902	38,441,484
2025-01-14	40.150	41.800	40.150	41.400	37.126	57,298,931
2025-01-13	40.350	41.100	39.900	40.950	36.722	54,215,536
2025-01-10	42.750	42.850	40.850	41.000	36.767	85,571,193
2025-01-09	42.900	43.150	42.350	42.800	38.381	24,461,809
2025-01-08	43.000	43.550	42.600	43.050	38.606	34,385,670
2025-01-07	44.000	44.150	42.550	43.250	38.785	55,717,378
2025-01-06	44.200	44.550	43.650	43.900	39.368	25,992,295
2025-01-03	44.250	44.500	43.700	44.050	39.502	43,444,767
2025-01-02	45.650	45.850	43.950	44.200	39.637	70,177,244
2024-12-31	46.300	46.700	46.050	46.050	41.296	19,625,182
2024-12-30	46.200	46.900	45.950	46.350	41.565	36,983,039
2024-12-27	46.650	46.850	45.600	46.350	41.565	26,444,947
2024-12-24	46.250	47.100	46.150	46.600	41.789	18,540,520
2024-12-23	45.600	46.800	45.600	46.350	41.565	32,321,807
2024-12-20	45.750	46.150	45.450	45.450	40.758	29,149,636
2024-12-19	45.300	46.100	45.250	45.700	40.982	23,647,109
2024-12-18	46.100	46.550	45.600	45.950	41.206	30,870,182
2024-12-17	45.550	46.150	45.200	45.500	40.803	37,019,848
2024-12-16	46.400	46.800	45.650	45.800	41.072	34,790,102
2024-12-13	47.400	47.400	46.200	46.350	41.565	47,171,065
2024-12-12	47.250	48.700	46.850	47.750	42.820	35,207,456
2024-12-11	47.900	48.500	46.900	47.000	42.148	30,009,855
2024-12-10	50.950	51.000	48.000	48.050	43.089	81,561,553
2024-12-09	46.400	48.600	46.000	48.550	43.538	49,559,849
2024-12-06	45.550	47.150	45.500	46.750	41.924	38,247,440
2024-12-05	45.850	46.100	45.050	45.700	40.982	28,160,015
2024-12-04	46.150	46.400	45.550	46.150	41.385	23,265,737
2024-12-03	45.300	46.300	44.900	46.150	41.385	25,769,049
2024-12-02	45.200	45.900	44.900	45.300	40.623	23,409,671
2024-11-29	44.550	45.750	44.200	44.800	40.175	41,188,309
2024-11-28	45.900	45.900	44.650	44.800	40.175	29,215,473
2024-11-27	44.300	46.300	44.050	45.850	41.116	35,277,531
2024-11-26	44.050	45.000	44.000	44.450	39.861	27,523,935
2024-11-25	44.800	45.100	44.150	44.300	39.726	44,740,195
2024-11-22	46.150	46.500	44.300	44.700	40.085	59,694,375
2024-11-21	46.600	46.900	46.000	46.150	41.385	26,545,766
2024-11-20	46.150	46.950	46.100	46.600	41.789	26,483,539
2024-11-19	46.000	46.550	45.850	46.150	41.385	25,582,705
2024-11-18	46.700	47.300	45.900	46.000	41.251	38,360,604
2024-11-15	45.950	46.650	45.350	45.600	40.892	39,345,709
2024-11-14	46.200	47.150	45.600	45.850	41.116	45,820,929
2024-11-13	45.350	46.700	45.200	46.450	41.654	59,767,117
2024-11-12	47.700	48.600	45.650	45.900	41.161	116,640,521
2024-11-11	48.800	49.050	47.650	48.200	43.224	87,395,694
2024-11-08	52.200	52.600	49.900	49.900	44.748	68,984,081
2024-11-07	48.800	51.950	48.400	51.750	46.407	105,312,750
2024-11-06	49.200	50.000	47.850	48.650	43.627	72,091,048

← NewerPage 8 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.