2318.HK - Ping An Insurance (Group) Company of China, Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201886.8586.8586.8586.8586.85-
Feb 15, 201886.0087.2085.8086.8586.8544,049,514
Feb 14, 201883.7085.4583.0084.1584.1550,225,909
Feb 13, 201881.3083.3581.1082.3582.3581,584,718
Feb 12, 201879.9580.7578.7579.4579.4569,845,818
Feb 09, 201880.0080.3577.5079.2579.25140,526,598
Feb 08, 201884.0084.2081.6083.4083.4073,242,081
Feb 07, 201887.2587.8583.0083.1083.10106,004,235
Feb 06, 201886.0087.0084.0084.3584.35148,615,864
Feb 05, 201886.9090.5586.8589.7089.7088,033,707
Feb 02, 201890.7092.3089.6590.7090.7048,583,359
Feb 01, 201892.8092.9590.8591.1091.1048,093,444
Jan 31, 201889.1592.9089.1592.6592.6570,630,755
Jan 30, 201889.8091.9089.6090.2090.2070,868,607
Jan 29, 201894.0594.4590.2090.6590.6576,941,073
Jan 26, 201892.2094.6091.8593.4093.4067,525,525
Jan 25, 201893.6593.9591.4091.7091.7084,366,492
Jan 24, 201895.0095.9093.6594.0094.0095,068,060
Jan 23, 201897.5098.8594.5596.4096.40116,671,408
Jan 22, 201893.4096.1592.1096.1596.1572,866,684
Jan 19, 201893.0093.4091.6593.3093.3058,874,776
Jan 18, 201891.2093.0090.5092.5092.5084,730,047
Jan 17, 201890.0090.7588.8090.1090.1065,969,962
Jan 16, 201888.5091.0088.3590.6590.6559,190,853
Jan 15, 201887.7590.0086.9588.2088.2091,823,923
Jan 12, 201883.4586.4083.2086.4086.4057,810,800
Jan 11, 201882.5084.0582.1083.5583.5534,849,555
Jan 10, 201884.3084.6082.9083.1583.1537,618,879
Jan 09, 201881.9084.6081.6084.3084.3058,075,701
Jan 08, 201882.2582.5080.8082.2582.2550,799,336
Jan 05, 201884.6584.6581.5582.2582.2564,252,548
Jan 04, 201883.7084.5582.7583.8583.8557,804,960
Jan 03, 201885.7085.8582.9083.8083.8065,592,801
Jan 02, 201881.3585.0081.3585.0085.0060,813,707
Dec 29, 201781.8582.2080.6581.3581.3534,631,530
Dec 28, 201781.0081.7579.8081.6081.6033,140,343
Dec 27, 201782.9083.2079.8080.9080.9050,613,715
Dec 22, 201782.9583.5082.2582.9082.9041,815,492
Dec 21, 201780.3082.5579.6582.5082.5056,176,205
Dec 20, 201780.9081.4079.6080.2580.2543,630,792
Dec 19, 201777.9080.9077.8580.5580.5564,161,424
Dec 18, 201778.0078.4576.8577.3077.3036,357,867
Dec 15, 201778.0078.5576.8577.4077.4059,593,466
Dec 14, 201780.2080.3578.0079.1579.1543,462,467
Dec 13, 201779.1079.8077.6579.5079.5054,172,960
Dec 12, 201781.4581.5078.6078.6578.6562,088,846
Dec 11, 201777.6081.5077.5081.3581.3575,181,079
Dec 08, 201775.4578.7575.1078.4078.4080,035,405
Dec 07, 201774.2575.5573.1074.7574.7578,324,342
Dec 06, 201777.2077.6572.2573.0073.00112,456,754
Dec 05, 201776.4078.2576.2076.2076.2039,817,838
Dec 04, 201775.0078.9574.2577.2077.2075,066,045
Dec 01, 201777.4578.7075.2075.5075.50105,419,404
Nov 30, 201778.7078.7076.9077.0077.0094,877,481
Nov 29, 201782.0082.4079.8580.0080.0058,240,966
Nov 28, 201780.0081.9578.5081.5581.5590,312,511
Nov 27, 201783.8083.8080.8581.5081.5056,111,520
Nov 24, 201781.2083.7580.5083.7583.7569,498,649
Nov 23, 201782.5085.3080.4080.9080.90118,436,847
Nov 22, 201786.1587.1083.2584.1084.10113,350,012
Nov 21, 201779.6586.3579.5586.2086.20112,853,130
Nov 20, 201778.9579.8078.1079.2079.2057,068,296
Nov 17, 201779.1080.2578.2078.8578.8563,744,243
Nov 16, 201774.3578.7574.0077.8577.8568,565,463
Nov 15, 201774.2075.3573.7073.7573.7553,135,097
Nov 14, 201776.0576.4575.1075.4575.4532,074,531
Nov 13, 201775.3077.0075.0575.5575.5546,484,896
Nov 10, 201772.8075.9572.7575.8075.8055,227,496
Nov 09, 201770.8573.6070.8573.4573.4540,456,633
Nov 08, 201772.0072.6070.6570.8570.8533,714,872
Nov 07, 201771.4572.3571.1571.7071.7038,497,830
Nov 06, 201771.0571.1069.3570.8070.8045,414,837
Nov 03, 201770.2071.1069.9570.7070.7030,551,298
Nov 02, 201770.5571.2069.6070.0570.0533,804,768
Nov 01, 201769.5070.5569.3570.3070.3047,941,812
Oct 31, 201768.3569.4567.8568.5068.5032,706,064
Oct 30, 201768.5569.5067.8068.0568.0558,449,954
Oct 27, 201767.6068.7567.5568.7568.7559,001,958
Oct 26, 201766.8068.1066.5567.2567.2545,909,482
Oct 25, 201766.3067.6066.3067.0067.0028,976,729
Oct 24, 201767.0567.5566.1566.1566.1535,314,110
Oct 23, 201767.9068.0566.7067.0567.0558,405,882
Oct 20, 201765.5567.3565.5067.1567.1549,597,678
Oct 19, 201766.7067.6064.6564.7064.7080,352,033
Oct 18, 201764.7566.2564.7566.1566.1561,180,959
Oct 17, 201765.2065.2064.5564.9064.9033,689,105
Oct 16, 201764.8065.4564.2564.7064.7052,604,647
Oct 13, 201764.3564.3563.7063.9563.9538,977,421
Oct 12, 201762.2064.2062.2063.9563.9545,164,774
Oct 11, 201763.4063.6562.2062.2062.2030,631,937
Oct 10, 201763.4063.7062.7063.1063.1018,688,886
Oct 09, 201764.4064.4063.0063.2563.2533,022,878
Oct 06, 201763.1064.4063.1063.8063.8051,258,698
Oct 04, 201762.7563.5562.6063.1063.1037,097,118
Oct 03, 201759.9562.6059.9562.3062.3062,376,018
Sep 29, 201759.7560.2558.8559.9559.9535,924,190
Sep 28, 201760.8061.2059.2059.4059.4054,799,672
Sep 27, 201760.7061.3560.6061.0061.0030,759,173
Sep 26, 201760.1561.2560.1060.7060.7032,304,300
Sep 25, 201761.3061.5560.6060.8560.8538,969,489
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...