Ping An Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	47.800	50.250	47.700	50.200	45.017	64,653,297
2024-11-04	48.200	48.450	47.400	48.050	43.089	29,738,800
2024-11-01	48.600	49.100	47.850	48.050	43.089	32,278,231
2024-10-31	47.750	49.150	47.750	48.150	43.179	34,158,718
2024-10-30	49.100	49.250	47.700	47.900	42.955	52,031,629
2024-10-29	49.450	50.250	48.800	49.000	43.941	42,517,769
2024-10-28	49.000	49.300	48.500	48.850	43.807	32,727,898
2024-10-25	48.800	49.550	48.700	48.950	43.896	27,573,760
2024-10-24	49.050	49.600	48.650	48.800	43.762	28,520,320
2024-10-23	48.100	50.150	47.950	49.400	44.300	50,416,992
2024-10-22	49.300	50.000	48.050	48.150	43.179	66,700,496
2024-10-21	49.900	50.550	48.700	49.050	43.986	58,236,111
2024-10-18	48.350	50.800	47.150	49.950	44.793	74,868,002
2024-10-17	49.500	50.900	47.550	47.900	42.955	63,874,700
2024-10-16	48.450	49.500	47.850	48.950	43.896	64,925,053
2024-10-15	50.600	51.400	47.750	48.450	43.448	91,748,500
2024-10-14	50.850	52.050	49.600	51.150	45.869	88,480,393
2024-10-10	50.050	52.400	49.400	51.000	45.735	123,241,362
2024-10-09	51.450	51.950	46.600	48.150	43.179	189,095,890
2024-10-08	57.400	59.150	49.750	50.250	45.062	269,734,028
2024-10-07	58.200	59.800	57.000	59.700	53.537	114,440,525
2024-10-04	53.500	57.600	53.500	57.300	51.384	98,751,085
2024-10-03	57.350	57.500	51.850	54.900	49.232	159,860,008
2024-10-02	50.000	57.650	50.000	56.600	50.757	230,013,911
2024-09-30	49.250	52.750	49.200	50.150	44.973	248,000,033
2024-09-27	47.250	49.000	46.450	48.600	43.583	247,911,915
2024-09-26	42.300	45.950	41.600	45.550	40.847	217,857,044
2024-09-25	42.400	42.900	41.400	41.900	37.574	186,610,111
2024-09-24	38.550	40.750	38.550	40.350	36.184	151,959,706
2024-09-23	37.500	38.200	37.500	37.650	33.763	37,197,236
2024-09-20	37.350	38.200	37.250	37.650	33.763	67,762,929
2024-09-19	35.750	37.550	35.750	37.200	33.359	86,711,676
2024-09-17	34.900	36.100	34.800	35.750	32.059	25,035,910
2024-09-16	35.000	35.300	34.600	35.100	31.476	14,396,880
2024-09-13	35.000	35.800	34.900	35.350	31.700	35,972,451
2024-09-12	34.500	35.150	34.000	34.850	31.252	47,427,407
2024-09-11	34.350	34.600	34.200	34.400	30.849	35,112,029
2024-09-10	34.500	35.000	34.450	34.600	31.028	32,635,983
2024-09-09	35.350	35.400	34.200	34.750	31.162	64,151,394
2024-09-05	35.000	35.600	34.950	35.600	31.925	32,480,022
2024-09-04	35.650	35.850	34.950	35.100	31.476	52,947,376
2024-09-03	37.050	37.350	36.250	36.650	31.951	43,014,293
2024-09-02	37.500	37.850	36.850	37.000	32.256	46,487,939
2024-08-30	36.000	38.200	35.900	37.400	32.605	116,547,086
2024-08-29	36.200	36.550	35.450	36.100	31.472	40,488,751
2024-08-28	36.450	36.550	36.050	36.200	31.559	35,339,323
2024-08-27	36.150	36.650	35.900	36.500	31.820	42,231,923
2024-08-26	35.750	36.400	35.750	36.200	31.559	51,396,725
2024-08-23	34.000	35.800	33.800	35.550	30.992	80,512,450
2024-08-22	34.200	34.350	33.650	34.300	29.902	36,582,038
2024-08-21	34.200	34.250	33.650	34.000	29.641	28,058,026
2024-08-20	34.900	34.900	34.200	34.400	29.990	20,537,202
2024-08-19	34.600	35.000	34.400	34.550	30.120	25,312,260
2024-08-16	34.250	34.500	33.800	34.350	29.946	24,968,707
2024-08-15	33.400	34.500	33.200	33.800	29.467	26,255,542
2024-08-14	33.950	34.050	33.400	33.650	29.336	19,599,092
2024-08-13	33.750	33.900	33.450	33.800	29.467	22,162,650
2024-08-12	33.550	33.750	33.100	33.650	29.336	15,785,617
2024-08-09	33.300	33.950	33.300	33.500	29.205	24,440,304
2024-08-08	33.100	33.700	32.800	33.100	28.856	30,727,700

← NewerPage 9 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.