Other OTC - Delayed Quote USD

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

9.10 +0.12 (+1.34%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.10 9.14 9.00 9.10 9.10 120,400
Apr 25, 2024 8.91 9.07 8.87 8.98 8.98 304,600
Apr 24, 2024 8.83 8.84 8.69 8.74 8.74 277,100
Apr 23, 2024 8.25 8.62 8.11 8.48 8.48 261,800
Apr 22, 2024 8.08 8.25 8.08 8.24 8.24 322,600
Apr 19, 2024 8.00 8.07 7.89 8.06 8.06 267,900
Apr 18, 2024 8.08 8.08 7.92 7.99 7.99 442,400
Apr 17, 2024 7.63 7.74 7.60 7.68 7.68 358,100
Apr 16, 2024 7.70 7.70 7.63 7.63 7.63 512,100
Apr 15, 2024 7.75 7.82 7.69 7.71 7.71 1,150,500
Apr 12, 2024 7.90 7.95 7.70 7.72 7.72 667,400
Apr 11, 2024 8.16 8.33 8.16 8.25 8.25 198,600
Apr 10, 2024 8.26 8.26 8.14 8.16 8.16 270,500
Apr 9, 2024 8.38 8.39 8.32 8.38 8.38 151,500
Apr 8, 2024 8.42 8.44 8.40 8.41 8.41 194,900
Apr 5, 2024 8.50 8.50 8.40 8.44 8.44 248,500
Apr 4, 2024 8.60 8.77 8.60 8.61 8.61 146,900
Apr 3, 2024 8.50 8.72 8.50 8.66 8.66 331,700
Apr 2, 2024 8.64 8.76 8.64 8.69 8.69 311,100
Apr 1, 2024 8.68 8.72 8.60 8.63 8.63 230,700
Mar 28, 2024 8.40 8.55 8.40 8.52 8.52 289,600
Mar 27, 2024 8.33 8.45 8.33 8.41 8.41 147,700
Mar 26, 2024 8.40 8.42 8.36 8.37 8.37 164,700
Mar 25, 2024 8.49 8.49 8.26 8.36 8.36 317,800
Mar 22, 2024 8.60 8.60 8.55 8.59 8.59 167,700
Mar 21, 2024 9.00 9.00 8.84 8.87 8.87 566,600
Mar 20, 2024 9.10 9.10 8.80 8.94 8.94 194,500
Mar 19, 2024 8.85 9.11 8.80 8.99 8.99 115,000
Mar 18, 2024 9.04 9.10 9.00 9.01 9.01 127,800
Mar 15, 2024 9.00 9.13 9.00 9.04 9.04 206,500
Mar 14, 2024 9.40 9.40 9.14 9.18 9.18 694,800
Mar 13, 2024 9.25 9.54 9.25 9.40 9.40 91,100
Mar 12, 2024 9.40 9.61 9.40 9.56 9.56 326,000
Mar 11, 2024 9.02 9.23 9.02 9.19 9.19 144,400
Mar 8, 2024 8.99 9.04 8.96 9.02 9.02 141,100
Mar 7, 2024 8.87 8.95 8.84 8.91 8.91 165,700
Mar 6, 2024 8.87 8.94 8.86 8.92 8.92 200,300
Mar 5, 2024 8.77 8.77 8.65 8.69 8.69 108,100
Mar 4, 2024 9.00 9.00 8.66 8.78 8.78 332,600
Mar 1, 2024 8.96 9.08 8.91 9.07 9.07 295,700
Feb 29, 2024 8.88 8.98 8.87 8.90 8.90 189,100
Feb 28, 2024 9.28 9.28 9.00 9.04 9.04 166,500
Feb 27, 2024 9.62 9.65 9.20 9.49 9.49 199,400
Feb 26, 2024 9.20 9.49 9.20 9.38 9.38 299,600
Feb 23, 2024 9.43 9.68 9.43 9.64 9.64 304,000
Feb 22, 2024 9.40 9.52 9.34 9.40 9.40 291,100
Feb 21, 2024 9.15 9.27 9.15 9.23 9.23 394,000
Feb 20, 2024 8.72 8.72 8.57 8.60 8.60 153,200
Feb 16, 2024 8.89 8.96 8.89 8.91 8.91 496,400
Feb 15, 2024 8.56 8.67 8.56 8.62 8.62 211,000
Feb 14, 2024 8.46 8.62 8.46 8.55 8.55 555,400
Feb 13, 2024 8.55 8.67 8.43 8.46 8.46 332,100
Feb 12, 2024 8.55 8.83 8.54 8.74 8.74 278,500
Feb 9, 2024 8.45 8.50 8.34 8.46 8.46 421,100
Feb 8, 2024 8.52 8.64 8.52 8.53 8.53 621,600
Feb 7, 2024 8.77 8.85 8.52 8.64 8.64 925,600
Feb 6, 2024 8.63 8.87 8.63 8.87 8.87 545,900
Feb 5, 2024 8.03 8.25 8.03 8.23 8.23 494,400
Feb 2, 2024 8.10 8.11 8.04 8.08 8.08 463,100
Feb 1, 2024 8.46 8.47 8.40 8.45 8.45 660,100
Jan 31, 2024 8.48 8.55 8.40 8.49 8.49 920,300
Jan 30, 2024 8.32 8.37 8.21 8.31 8.31 261,200
Jan 29, 2024 8.72 8.72 8.51 8.61 8.61 891,900
Jan 26, 2024 8.58 8.78 8.58 8.76 8.76 532,400
Jan 25, 2024 8.90 8.96 8.76 8.79 8.79 380,000
Jan 24, 2024 8.65 8.77 8.56 8.67 8.67 825,500
Jan 23, 2024 8.21 8.35 8.20 8.27 8.27 683,600
Jan 22, 2024 7.61 7.81 7.61 7.81 7.81 1,224,200
Jan 19, 2024 7.74 7.95 7.74 7.94 7.94 894,800
Jan 18, 2024 7.82 7.85 7.71 7.84 7.84 910,100
Jan 17, 2024 7.71 7.80 7.63 7.80 7.80 698,700
Jan 16, 2024 8.22 8.22 8.06 8.07 8.07 830,400
Jan 12, 2024 8.46 8.46 8.31 8.39 8.39 330,900
Jan 11, 2024 8.20 8.35 8.20 8.33 8.33 1,396,900
Jan 10, 2024 8.11 8.13 8.06 8.10 8.10 403,200
Jan 9, 2024 8.15 8.37 8.14 8.17 8.17 615,700
Jan 8, 2024 8.50 8.50 8.29 8.43 8.43 1,029,300
Jan 5, 2024 8.50 8.72 8.50 8.71 8.71 431,600
Jan 4, 2024 8.82 8.82 8.56 8.57 8.57 367,600
Jan 3, 2024 8.63 8.79 8.60 8.72 8.72 233,200
Jan 2, 2024 8.87 8.87 8.56 8.62 8.62 749,000
Dec 29, 2023 8.96 9.05 8.90 9.02 9.02 404,500
Dec 28, 2023 8.93 9.01 8.85 8.94 8.94 474,800
Dec 27, 2023 8.43 8.66 8.40 8.50 8.50 471,400
Dec 26, 2023 8.40 8.70 8.40 8.45 8.45 484,600
Dec 22, 2023 8.63 8.63 8.41 8.45 8.45 380,500
Dec 21, 2023 8.36 8.70 8.36 8.50 8.50 884,800
Dec 20, 2023 8.40 8.55 8.27 8.27 8.27 369,300
Dec 19, 2023 8.40 8.65 8.34 8.51 8.51 524,100
Dec 18, 2023 8.74 8.78 8.40 8.47 8.47 655,700
Dec 15, 2023 8.67 8.91 8.60 8.63 8.63 326,000
Dec 14, 2023 8.55 8.74 8.55 8.64 8.64 537,600
Dec 13, 2023 8.43 8.58 8.43 8.57 8.57 419,100
Dec 12, 2023 8.60 8.94 8.60 8.69 8.69 493,200
Dec 11, 2023 8.49 8.67 8.41 8.63 8.63 1,777,100
Dec 8, 2023 8.47 8.86 8.47 8.52 8.52 273,100
Dec 7, 2023 8.50 8.79 8.50 8.65 8.65 597,900
Dec 6, 2023 8.72 8.85 8.70 8.71 8.71 336,000
Dec 5, 2023 8.92 8.92 8.72 8.77 8.77 348,300
Dec 4, 2023 9.00 9.13 8.96 8.97 8.97 538,900
Dec 1, 2023 9.14 9.30 9.08 9.19 9.19 1,375,700
Nov 30, 2023 9.13 9.17 9.05 9.13 9.13 697,800
Nov 29, 2023 9.33 9.33 9.01 9.08 9.08 407,500
Nov 28, 2023 9.61 9.61 9.41 9.48 9.48 207,100
Nov 27, 2023 9.68 9.75 9.68 9.72 9.72 231,900
Nov 24, 2023 9.88 10.06 9.88 9.99 9.99 195,800
Nov 22, 2023 9.84 9.91 9.69 9.85 9.85 202,900
Nov 21, 2023 10.07 10.07 9.80 9.84 9.84 288,400
Nov 20, 2023 10.00 10.24 9.95 10.03 10.03 620,200
Nov 17, 2023 9.65 9.95 9.55 9.81 9.81 261,700
Nov 16, 2023 9.87 9.93 9.73 9.80 9.80 403,100
Nov 15, 2023 10.11 10.29 10.11 10.19 10.19 314,000
Nov 14, 2023 9.64 10.06 9.60 10.01 10.01 470,400
Nov 13, 2023 9.56 9.63 9.31 9.55 9.55 535,100
Nov 10, 2023 9.50 9.54 9.45 9.52 9.52 209,600
Nov 9, 2023 9.70 9.77 9.53 9.55 9.55 371,300
Nov 8, 2023 10.10 10.10 9.82 9.90 9.90 383,900
Nov 7, 2023 10.54 10.54 10.28 10.35 10.35 215,300
Nov 6, 2023 10.60 10.80 10.53 10.55 10.55 358,000
Nov 3, 2023 10.44 10.60 10.44 10.51 10.51 207,500
Nov 2, 2023 10.18 10.44 10.18 10.33 10.33 205,200
Nov 1, 2023 10.00 10.18 10.00 10.13 10.13 352,700
Oct 31, 2023 10.01 10.30 10.01 10.06 10.06 633,300
Oct 30, 2023 10.20 10.48 10.18 10.27 10.27 347,900
Oct 27, 2023 10.28 10.64 10.12 10.17 10.17 186,900
Oct 26, 2023 10.59 10.59 10.18 10.21 10.21 201,200
Oct 25, 2023 10.07 10.39 10.07 10.27 10.27 246,600
Oct 24, 2023 10.05 10.66 10.05 10.61 10.61 279,300
Oct 23, 2023 10.10 10.31 10.10 10.30 10.30 214,700
Oct 20, 2023 10.63 10.63 10.15 10.15 10.15 148,400
Oct 19, 2023 10.52 10.52 10.40 10.42 10.42 806,400
Oct 18, 2023 10.70 10.82 10.62 10.63 10.63 286,600
Oct 17, 2023 10.89 11.03 10.70 10.99 10.99 182,400
Oct 16, 2023 10.71 11.24 10.71 11.20 11.20 821,700
Oct 13, 2023 11.27 11.29 11.13 11.13 11.13 413,500
Oct 12, 2023 11.17 11.36 11.10 11.15 11.15 293,600
Oct 11, 2023 11.01 11.42 11.01 11.36 11.36 243,100
Oct 10, 2023 11.06 11.42 11.06 11.41 11.41 289,700
Oct 9, 2023 10.95 11.25 10.95 11.15 11.15 128,100
Oct 6, 2023 10.90 11.11 10.84 11.08 11.08 276,800
Oct 5, 2023 10.72 10.82 10.67 10.80 10.80 237,900
Oct 4, 2023 10.53 10.80 10.53 10.71 10.71 186,700
Oct 3, 2023 10.88 10.93 10.78 10.83 10.83 231,400
Oct 2, 2023 11.52 11.52 11.22 11.26 11.26 139,000
Sep 29, 2023 11.55 11.55 11.28 11.30 11.30 89,200
Sep 28, 2023 11.11 11.34 11.11 11.33 11.33 264,500
Sep 27, 2023 11.36 11.47 11.35 11.44 11.44 313,200
Sep 26, 2023 11.40 11.53 11.40 11.44 11.44 132,800
Sep 25, 2023 11.75 11.79 11.74 11.76 11.76 168,400
Sep 22, 2023 11.90 12.08 11.90 12.04 12.04 251,700
Sep 21, 2023 11.76 11.76 11.47 11.52 11.52 199,100
Sep 20, 2023 11.80 11.91 11.77 11.77 11.77 300,500
Sep 19, 2023 11.55 11.82 11.55 11.77 11.77 183,100
Sep 18, 2023 11.71 11.80 11.71 11.77 11.77 164,000
Sep 15, 2023 12.00 12.02 11.90 11.94 11.94 605,600
Sep 14, 2023 12.07 12.07 11.93 11.98 11.98 162,100
Sep 13, 2023 11.97 11.98 11.87 11.92 11.92 138,700
Sep 12, 2023 12.28 12.28 11.70 11.99 11.99 149,000
Sep 11, 2023 11.81 12.04 11.81 11.99 11.99 125,600
Sep 8, 2023 0.26 Dividend
Sep 8, 2023 11.65 11.91 11.65 11.86 11.86 230,500
Sep 7, 2023 12.40 12.40 11.90 11.95 11.69 150,000
Sep 6, 2023 12.82 12.82 12.37 12.45 12.18 129,600
Sep 5, 2023 12.41 12.41 12.25 12.27 12.01 143,500
Sep 1, 2023 12.05 12.45 12.05 12.27 12.01 142,700
Aug 31, 2023 12.10 12.11 11.91 11.98 11.72 114,000
Aug 30, 2023 12.05 12.10 11.99 12.05 11.79 98,900
Aug 29, 2023 11.65 12.29 11.65 12.19 11.93 158,200
Aug 28, 2023 11.79 11.79 11.66 11.71 11.46 110,700
Aug 25, 2023 11.30 11.39 11.23 11.35 11.11 108,300
Aug 24, 2023 11.15 11.40 11.04 11.14 10.90 153,400
Aug 23, 2023 11.11 11.44 11.11 11.43 11.19 156,800
Aug 22, 2023 11.04 11.23 10.96 11.09 10.85 201,900
Aug 21, 2023 11.01 11.23 11.01 11.21 10.97 201,100
Aug 18, 2023 11.40 11.55 11.40 11.47 11.23 505,500
Aug 17, 2023 11.75 11.87 11.72 11.74 11.49 184,600
Aug 16, 2023 11.90 12.27 11.85 11.89 11.64 239,800
Aug 15, 2023 12.50 12.65 12.25 12.29 12.03 140,100
Aug 14, 2023 12.87 12.90 12.52 12.72 12.45 133,000
Aug 11, 2023 12.85 13.00 12.85 12.94 12.66 95,100
Aug 10, 2023 13.57 13.68 13.44 13.47 13.18 77,000
Aug 9, 2023 13.46 13.52 13.34 13.42 13.13 97,600
Aug 8, 2023 13.33 13.42 13.31 13.42 13.13 101,600
Aug 7, 2023 13.66 13.85 13.66 13.75 13.46 91,900
Aug 4, 2023 13.96 14.01 13.81 13.89 13.59 75,500
Aug 3, 2023 13.87 14.03 13.87 13.99 13.69 179,100
Aug 2, 2023 13.53 13.89 13.53 13.67 13.38 88,600
Aug 1, 2023 13.91 14.09 13.90 13.93 13.63 87,200
Jul 31, 2023 14.48 14.61 14.40 14.58 14.27 143,100
Jul 28, 2023 14.25 14.70 14.25 14.55 14.24 65,600
Jul 27, 2023 13.66 13.71 13.40 13.47 13.18 217,900
Jul 26, 2023 13.21 13.65 13.21 13.55 13.26 99,000
Jul 25, 2023 13.30 13.65 13.30 13.33 13.05 137,000
Jul 24, 2023 12.64 12.94 12.55 12.81 12.54 144,100
Jul 21, 2023 12.99 12.99 12.68 12.70 12.43 73,000
Jul 20, 2023 12.60 12.83 12.60 12.76 12.49 81,500
Jul 19, 2023 12.79 13.18 12.79 12.90 12.62 108,600
Jul 18, 2023 13.16 13.16 12.79 12.86 12.59 118,500
Jul 17, 2023 13.60 13.60 12.81 13.19 12.91 85,700
Jul 14, 2023 13.54 13.54 13.20 13.21 12.93 172,700
Jul 13, 2023 13.50 13.50 13.10 13.45 13.16 97,700
Jul 12, 2023 12.90 13.09 12.90 13.04 12.76 221,900
Jul 11, 2023 12.60 12.63 12.48 12.59 12.32 373,200
Jul 10, 2023 12.48 12.60 12.43 12.55 12.28 127,000
Jul 7, 2023 12.41 12.80 12.41 12.75 12.48 186,500
Jul 6, 2023 12.45 12.61 12.44 12.51 12.24 211,500
Jul 5, 2023 12.99 12.99 12.90 12.93 12.65 172,200
Jul 3, 2023 13.10 13.25 13.06 13.07 12.79 67,700
Jun 30, 2023 12.74 12.86 12.74 12.81 12.54 87,600
Jun 29, 2023 12.62 12.72 12.62 12.66 12.39 112,900
Jun 28, 2023 12.96 12.96 12.56 12.68 12.41 81,100
Jun 27, 2023 12.50 12.73 12.50 12.68 12.41 300,600
Jun 26, 2023 12.44 12.50 12.38 12.43 12.16 474,800
Jun 23, 2023 12.49 12.49 12.41 12.47 12.20 110,700
Jun 22, 2023 12.63 12.69 12.61 12.65 12.38 99,400
Jun 21, 2023 12.72 12.85 12.58 12.72 12.45 106,300
Jun 20, 2023 12.76 13.03 12.67 12.69 12.42 144,500
Jun 16, 2023 13.33 13.82 13.33 13.43 13.14 171,300
Jun 15, 2023 13.49 13.49 13.11 13.44 13.15 124,100
Jun 14, 2023 13.27 13.39 13.20 13.33 13.05 131,900
Jun 13, 2023 0.44 Dividend
Jun 13, 2023 13.15 13.44 13.15 13.37 13.08 266,500
Jun 12, 2023 13.68 13.74 13.66 13.67 12.95 64,300
Jun 9, 2023 13.30 13.72 13.30 13.60 12.89 67,700
Jun 8, 2023 13.50 13.71 13.50 13.70 12.98 132,200
Jun 7, 2023 13.40 13.60 13.40 13.43 12.73 181,000
Jun 6, 2023 13.22 13.62 13.22 13.62 12.91 252,000
Jun 5, 2023 13.19 13.21 13.13 13.20 12.51 292,700
Jun 2, 2023 13.33 13.36 13.20 13.27 12.57 156,200
Jun 1, 2023 12.72 12.91 12.63 12.89 12.21 246,100
May 31, 2023 12.38 12.72 12.38 12.67 12.01 594,100
May 30, 2023 13.03 13.03 12.70 12.73 12.06 204,500
May 26, 2023 12.94 13.21 12.94 13.18 12.49 163,100
May 25, 2023 13.01 13.03 12.86 12.89 12.21 175,800
May 24, 2023 13.00 13.18 12.99 13.01 12.33 137,700
May 23, 2023 13.31 13.57 13.30 13.42 12.72 123,000
May 22, 2023 14.10 14.22 14.10 14.16 13.42 94,600
May 19, 2023 14.12 14.12 14.04 14.09 13.35 43,400
May 18, 2023 14.21 14.49 14.21 14.31 13.56 91,000
May 17, 2023 14.40 14.40 14.10 14.26 13.51 91,000
May 16, 2023 14.90 14.90 14.56 14.62 13.85 301,900
May 15, 2023 14.68 15.03 14.68 14.99 14.20 371,300
May 12, 2023 14.12 14.50 14.12 14.18 13.44 71,900
May 11, 2023 14.56 14.88 14.56 14.83 14.05 188,600
May 10, 2023 14.94 14.94 14.72 14.88 14.10 308,700
May 9, 2023 14.80 15.12 14.80 15.12 14.33 68,600
May 8, 2023 15.66 15.66 15.56 15.66 14.84 440,400
May 5, 2023 15.16 15.46 15.16 15.44 14.63 157,300
May 4, 2023 14.80 15.17 14.80 15.11 14.32 110,900
May 3, 2023 13.88 14.12 13.88 14.00 13.27 119,500
May 2, 2023 14.40 14.40 13.85 14.00 13.27 184,400
May 1, 2023 14.64 14.67 14.60 14.65 13.88 81,900
Apr 28, 2023 14.32 14.67 14.32 14.67 13.90 260,800
Apr 27, 2023 14.18 14.60 14.18 14.58 13.81 127,100

Related Tickers

AAGIY AIA Group Limited
27.52
+4.56%
 
AAIGF AIA Group Limited
6.73
+1.82%
 
PUK Prudential plc
18.31
+0.88%
 
2628.HK China Life Insurance Company Limited
10.300
+1.78%
 
1299.HK AIA Group Limited
54.000
+4.75%
 
CILJF China Life Insurance Company Limited
1.3200
0.00%
 
032830.KS Samsung Life Insurance Co., Ltd.
88,800.00
+2.78%
 
LICI.BO Life Insurance Corporation of India
988.05
+0.37%
 
0966.HK China Taiping Insurance Holdings Company Limited
7.230
+2.70%
 
0945.HK Manulife Financial Corporation
182.800
+0.16%