Advertisement
Advertisement
U.S. Markets close in 3 hrs 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
58.350-1.450 (-2.42%)
At close: 4:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2021------
Oct 28, 2021------
Oct 27, 202160.00060.55059.25059.80059.80018,664,115
Oct 26, 202161.90061.90060.30060.65060.65021,066,913
Oct 25, 202162.65062.65060.30061.65061.65024,019,360
Oct 22, 202164.50064.65062.00062.65062.65037,619,033
Oct 21, 202159.00063.45058.10062.75062.75084,293,191
Oct 20, 202159.00059.15057.75058.35058.35026,932,639
Oct 19, 202156.80058.95056.65058.00058.00035,030,581
Oct 18, 202157.85057.85055.85056.80056.80023,231,667
Oct 15, 202156.40057.45054.90057.45057.45041,107,011
Oct 13, 202156.70056.70056.70056.70056.700-
Oct 12, 202158.40058.55056.10056.75056.75041,590,356
Oct 11, 202158.85060.40058.60059.85059.85050,107,463
Oct 08, 202157.50058.10055.80057.85057.85058,721,239
Oct 07, 202153.40056.30053.30056.30056.30046,252,441
Oct 06, 202151.10053.05050.20052.60052.60039,377,150
Oct 05, 202150.80051.15048.80051.00051.00052,360,061
Oct 04, 202152.50052.75050.80051.25051.25040,628,565
Sep 30, 202154.30054.35052.60053.25053.25043,629,937
Sep 29, 202154.65055.25053.40054.55054.55034,398,950
Sep 28, 202154.45055.45053.85055.10055.10037,485,132
Sep 28, 20211.05681 Dividend
Sep 27, 202154.30056.45054.30055.00053.94348,380,818
Sep 24, 202153.00055.60053.00054.25053.20850,368,004
Sep 23, 202153.00055.85053.00053.10052.08062,399,848
Sep 21, 202150.35053.45049.00052.60051.589100,273,185
Sep 20, 202151.55051.90049.90051.35050.36380,351,181
Sep 17, 202156.50056.85052.50054.50053.453105,298,669
Sep 16, 202156.70057.50056.25057.40056.29742,589,803
Sep 15, 202157.00058.35056.60056.70055.61138,671,079
Sep 14, 202158.60059.65057.60057.60056.49341,740,115
Sep 13, 202159.10059.90059.00059.15058.01325,254,733
Sep 10, 202159.25061.10059.25060.00058.84730,411,518
Sep 09, 202160.00060.25059.35059.60058.45527,592,116
Sep 08, 202160.65061.50060.30061.05059.87722,563,645
Sep 07, 202160.50061.75059.95061.25060.07329,898,356
Sep 06, 202160.00061.05059.90060.75059.58335,892,523
Sep 03, 202159.90061.20059.70060.35059.19047,355,468
Sep 02, 202160.55061.20060.15060.65059.48559,971,526
Sep 01, 202160.95062.65059.75061.60060.41660,684,748
Aug 31, 202161.15061.45057.65060.40059.239100,895,154
Aug 30, 202164.50064.60062.55062.80061.59324,775,095
Aug 27, 202162.65064.55062.35064.50063.26130,491,355
Aug 26, 202163.50063.50061.55062.00060.80926,335,154
Aug 25, 202163.00063.85062.80063.50062.28028,043,081
Aug 24, 202163.40064.20062.80064.20062.96631,823,144
Aug 23, 202164.70065.60063.20063.40062.18231,829,122
Aug 20, 202164.75065.80064.25064.40063.16331,945,436
Aug 19, 202168.80069.10065.00065.25063.99647,355,274
Aug 18, 202167.50069.60067.10069.25067.91931,202,385
Aug 17, 202168.10069.70066.80067.25065.95835,507,314
Aug 16, 202167.10068.95066.75068.45067.13533,599,083
Aug 13, 202166.55067.65066.50067.10065.81130,061,281
Aug 12, 202169.65069.65067.70068.00066.69325,664,633
Aug 11, 202168.70070.45068.60069.80068.45923,439,448
Aug 10, 202168.30069.35067.50069.20067.87026,863,613
Aug 09, 202166.65069.90066.65068.60067.28229,315,423
Aug 06, 202168.15068.30067.30068.00066.69320,784,856
Aug 05, 202168.00070.00067.85068.65067.33121,013,243
Aug 04, 202169.30069.35067.35068.60067.28235,252,175
Aug 03, 202168.95069.55068.10069.15067.82136,107,727
Aug 02, 202168.50069.30066.05068.25066.93928,982,070
Jul 30, 202167.40068.45066.50068.15066.84139,778,330
Jul 29, 202167.00067.55065.20067.55066.25253,296,145
Jul 28, 202164.50066.20064.50065.95064.68358,397,604
Jul 27, 202167.00067.90064.55064.95063.70254,323,355
Jul 26, 202170.60070.60067.55067.70066.39949,922,641
Jul 23, 202172.40072.50070.85071.30069.93020,111,126
Jul 22, 202171.40072.75070.80072.40071.00924,651,862
Jul 21, 202172.00072.00070.30071.00069.63619,491,054
Jul 20, 202172.55072.55070.70071.60070.22421,192,947
Jul 19, 202172.50072.75071.15072.45071.05824,195,786
Jul 16, 202173.40073.90072.15073.40071.99032,977,445
Jul 15, 202170.30073.45070.30073.05071.64649,263,442
Jul 14, 202171.40071.60069.85070.45069.09642,935,394
Jul 13, 202171.00071.95071.00071.95070.56723,396,571
Jul 12, 202171.80072.25071.20071.35069.97926,288,249
Jul 09, 202171.00071.95071.00071.25069.88143,727,321
Jul 08, 202174.50074.50071.60071.65070.27342,389,138
Jul 07, 202175.00075.70074.10074.90073.46119,268,024
Jul 06, 202173.65075.30073.60074.75073.31431,676,075
Jul 05, 202174.50074.65073.30073.80072.38230,543,398
Jul 02, 202176.00076.00074.40074.90073.46142,891,548
Jun 30, 202176.55076.55076.00076.05074.58924,796,607
Jun 29, 202178.10078.10076.25076.60075.12838,122,683
Jun 28, 202177.85078.00077.10077.85076.35416,577,785
Jun 25, 202178.00078.80077.65078.45076.94322,239,600
Jun 24, 202177.40077.90076.90077.35075.86416,059,805
Jun 23, 202176.10078.15076.10077.65076.15832,961,696
Jun 22, 202176.50077.15076.05076.05074.58919,949,541
Jun 21, 202176.20076.65075.70076.05074.58938,612,332
Jun 18, 202178.40078.40077.15077.45075.96250,959,182
Jun 17, 202179.00079.20078.40078.75077.23730,787,095
Jun 16, 202179.20079.65078.85079.25077.72729,342,523
Jun 15, 202180.90080.90079.00079.70078.16935,302,850
Jun 11, 202181.00081.25080.60080.90079.34616,762,907
Jun 10, 202181.40081.80080.65080.95079.39524,927,942
Jun 09, 202181.50082.30081.35081.45079.88514,540,989
Jun 08, 202181.55082.25081.00081.40079.83618,096,465
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement