Ping An Insurance (Group) Company of China, Ltd. (2318.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 32.500 | 33.200 | 31.950 | 33.000 | 33.000 | 58,970,463 |
| 22 Apr 2024 | 31.500 | 32.600 | 31.500 | 32.050 | 32.050 | 33,694,769 |
| 19 Apr 2024 | 30.950 | 31.450 | 30.650 | 31.150 | 31.150 | 39,350,481 |
| 18 Apr 2024 | 30.300 | 31.850 | 30.150 | 31.400 | 31.400 | 58,908,259 |
| 17 Apr 2024 | 29.800 | 30.200 | 29.750 | 30.150 | 30.150 | 36,312,213 |
| 16 Apr 2024 | 30.050 | 30.300 | 29.700 | 29.900 | 29.900 | 55,117,524 |
| 15 Apr 2024 | 30.000 | 30.850 | 30.000 | 30.350 | 30.350 | 48,660,479 |
| 12 Apr 2024 | 32.100 | 32.300 | 30.600 | 30.650 | 30.650 | 78,189,448 |
| 11 Apr 2024 | 32.100 | 32.550 | 31.950 | 32.500 | 32.500 | 30,124,413 |
| 10 Apr 2024 | 32.350 | 32.850 | 32.250 | 32.550 | 32.550 | 44,475,339 |
| 09 Apr 2024 | 32.450 | 33.050 | 32.250 | 32.350 | 32.350 | 37,148,969 |
| 08 Apr 2024 | 32.500 | 33.000 | 32.350 | 32.550 | 32.550 | 40,510,517 |
| 05 Apr 2024 | 33.600 | 33.800 | 32.350 | 32.900 | 32.900 | 35,122,652 |
| 03 Apr 2024 | 33.900 | 34.150 | 33.400 | 33.600 | 33.600 | 31,833,614 |
| 02 Apr 2024 | 33.650 | 34.300 | 33.650 | 33.900 | 33.900 | 37,132,455 |
| 28 Mar 2024 | 32.300 | 33.550 | 32.300 | 33.050 | 33.050 | 45,097,092 |
| 27 Mar 2024 | 32.750 | 33.000 | 32.300 | 32.650 | 32.650 | 37,145,705 |
| 26 Mar 2024 | 32.900 | 33.450 | 32.800 | 33.000 | 33.000 | 39,215,134 |
| 25 Mar 2024 | 33.400 | 33.450 | 32.450 | 32.650 | 32.650 | 61,938,734 |
| 22 Mar 2024 | 34.600 | 34.750 | 32.850 | 33.450 | 33.450 | 96,850,904 |
| 21 Mar 2024 | 34.850 | 36.100 | 34.850 | 35.500 | 35.500 | 33,585,159 |
| 20 Mar 2024 | 34.750 | 35.050 | 34.400 | 34.850 | 34.850 | 23,425,330 |
| 19 Mar 2024 | 35.350 | 35.450 | 34.800 | 34.900 | 34.900 | 25,970,116 |
| 18 Mar 2024 | 35.400 | 35.750 | 35.000 | 35.650 | 35.650 | 22,965,413 |
| 15 Mar 2024 | 35.700 | 35.950 | 34.850 | 35.550 | 35.550 | 56,634,756 |
| 14 Mar 2024 | 36.900 | 37.400 | 36.150 | 36.350 | 36.350 | 38,267,806 |
| 13 Mar 2024 | 37.650 | 37.800 | 36.650 | 36.900 | 36.900 | 55,148,415 |
| 12 Mar 2024 | 35.700 | 37.900 | 35.700 | 37.650 | 37.650 | 69,551,543 |
| 11 Mar 2024 | 35.350 | 36.100 | 35.250 | 35.600 | 35.600 | 25,504,871 |
| 08 Mar 2024 | 34.950 | 35.650 | 34.800 | 35.050 | 35.050 | 27,214,107 |
| 07 Mar 2024 | 34.900 | 35.850 | 34.400 | 34.650 | 34.650 | 26,174,394 |
| 06 Mar 2024 | 33.850 | 35.050 | 33.700 | 34.600 | 34.600 | 26,866,667 |
| 05 Mar 2024 | 34.000 | 34.850 | 33.900 | 33.950 | 33.950 | 35,499,578 |
| 04 Mar 2024 | 35.550 | 35.600 | 34.300 | 34.750 | 34.750 | 33,537,874 |
| 01 Mar 2024 | 34.900 | 35.650 | 34.550 | 35.300 | 35.300 | 28,564,921 |
| 29 Feb 2024 | 35.200 | 35.700 | 35.000 | 35.100 | 35.100 | 48,577,516 |
| 28 Feb 2024 | 36.850 | 36.900 | 35.500 | 35.550 | 35.550 | 39,223,503 |
| 27 Feb 2024 | 36.450 | 37.050 | 35.900 | 36.850 | 36.850 | 33,172,850 |
| 26 Feb 2024 | 37.400 | 37.550 | 36.250 | 36.600 | 36.600 | 38,752,316 |
| 23 Feb 2024 | 36.900 | 38.150 | 36.650 | 37.400 | 37.400 | 60,112,825 |
| 22 Feb 2024 | 35.900 | 36.850 | 35.500 | 36.800 | 36.800 | 41,639,364 |
| 21 Feb 2024 | 33.450 | 36.800 | 33.300 | 35.900 | 35.900 | 93,093,068 |
| 20 Feb 2024 | 34.150 | 34.400 | 33.100 | 33.750 | 33.750 | 35,084,060 |
| 19 Feb 2024 | 34.900 | 34.900 | 33.550 | 33.950 | 33.950 | 35,064,383 |
| 16 Feb 2024 | 33.550 | 35.100 | 33.350 | 34.900 | 34.900 | 33,395,472 |
| 15 Feb 2024 | 32.950 | 33.800 | 32.900 | 33.550 | 33.550 | 16,921,425 |
| 14 Feb 2024 | 32.050 | 33.450 | 31.650 | 33.450 | 33.450 | 31,143,857 |
| 09 Feb 2024 | 32.850 | 32.850 | 32.850 | 32.850 | 32.850 | - |
| 08 Feb 2024 | 33.900 | 34.600 | 33.550 | 33.800 | 33.800 | 36,643,883 |
| 07 Feb 2024 | 34.700 | 34.900 | 33.650 | 33.950 | 33.950 | 57,756,781 |
| 06 Feb 2024 | 31.900 | 34.100 | 31.700 | 34.050 | 34.050 | 64,160,802 |
| 05 Feb 2024 | 31.500 | 32.500 | 31.250 | 31.900 | 31.900 | 42,618,612 |
| 02 Feb 2024 | 32.900 | 33.400 | 31.500 | 31.800 | 31.800 | 37,080,917 |
| 01 Feb 2024 | 32.850 | 33.450 | 32.200 | 32.600 | 32.600 | 27,287,157 |
| 31 Jan 2024 | 32.600 | 33.250 | 32.100 | 32.700 | 32.700 | 41,897,428 |
| 30 Jan 2024 | 33.500 | 33.550 | 32.250 | 32.500 | 32.500 | 46,809,923 |
| 29 Jan 2024 | 34.050 | 34.900 | 33.750 | 33.850 | 33.850 | 41,424,070 |
| 26 Jan 2024 | 34.150 | 34.700 | 33.350 | 33.750 | 33.750 | 56,539,336 |
| 25 Jan 2024 | 33.500 | 34.750 | 32.850 | 34.600 | 34.600 | 86,827,346 |
| 24 Jan 2024 | 31.750 | 33.350 | 31.100 | 33.000 | 33.000 | 79,928,025 |
| 23 Jan 2024 | 30.000 | 31.850 | 29.600 | 31.300 | 31.300 | 69,397,766 |
| 22 Jan 2024 | 30.750 | 30.850 | 29.550 | 29.800 | 29.800 | 56,555,032 |
| 19 Jan 2024 | 30.400 | 30.850 | 30.000 | 30.350 | 30.350 | 37,010,984 |
| 18 Jan 2024 | 30.000 | 30.700 | 29.850 | 30.400 | 30.400 | 40,932,483 |
| 17 Jan 2024 | 31.500 | 31.600 | 29.900 | 30.100 | 30.100 | 66,023,822 |
| 16 Jan 2024 | 32.200 | 33.000 | 31.550 | 31.850 | 31.850 | 41,111,017 |
| 15 Jan 2024 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | - |
| 12 Jan 2024 | 32.200 | 33.100 | 32.150 | 32.700 | 32.700 | 29,221,964 |
| 11 Jan 2024 | 31.800 | 33.000 | 31.550 | 32.600 | 32.600 | 30,911,085 |
| 10 Jan 2024 | 32.200 | 32.350 | 31.500 | 31.700 | 31.700 | 33,872,085 |
| 09 Jan 2024 | 32.600 | 33.050 | 32.200 | 32.200 | 32.200 | 26,441,081 |
| 08 Jan 2024 | 34.050 | 34.050 | 32.350 | 32.550 | 32.550 | 42,273,648 |
| 05 Jan 2024 | 33.650 | 34.500 | 33.350 | 33.900 | 33.900 | 22,054,555 |
| 04 Jan 2024 | 34.200 | 34.350 | 33.550 | 33.950 | 33.950 | 25,400,948 |
| 03 Jan 2024 | 33.750 | 34.050 | 33.650 | 34.050 | 34.050 | 23,296,732 |
| 02 Jan 2024 | 35.050 | 35.200 | 33.900 | 34.100 | 34.100 | 34,892,552 |
| 29 Dec 2023 | 35.450 | 35.600 | 34.950 | 35.350 | 35.350 | 24,152,231 |
| 28 Dec 2023 | 33.600 | 35.450 | 33.450 | 35.250 | 35.250 | 51,861,096 |
| 27 Dec 2023 | 33.450 | 33.600 | 32.600 | 33.350 | 33.350 | 21,945,331 |
| 22 Dec 2023 | 33.250 | 33.850 | 32.600 | 32.900 | 32.900 | 38,959,195 |
| 21 Dec 2023 | 32.800 | 33.250 | 32.800 | 33.200 | 33.200 | 37,921,174 |
| 20 Dec 2023 | 33.400 | 33.600 | 33.050 | 33.200 | 33.200 | 28,766,137 |
| 19 Dec 2023 | 33.150 | 33.500 | 32.900 | 33.050 | 33.050 | 17,409,798 |
| 18 Dec 2023 | 33.500 | 33.850 | 33.150 | 33.400 | 33.400 | 25,479,976 |
| 15 Dec 2023 | 34.050 | 35.000 | 33.800 | 34.200 | 34.200 | 59,642,220 |
| 14 Dec 2023 | 33.950 | 34.500 | 33.100 | 33.300 | 33.300 | 31,472,938 |
| 13 Dec 2023 | 34.000 | 34.150 | 33.200 | 33.400 | 33.400 | 23,811,243 |
| 12 Dec 2023 | 33.600 | 34.500 | 33.350 | 34.200 | 34.200 | 28,321,571 |
| 11 Dec 2023 | 33.200 | 34.000 | 32.650 | 33.600 | 33.600 | 43,770,602 |
| 08 Dec 2023 | 33.550 | 34.100 | 33.550 | 33.750 | 33.750 | 22,411,471 |
| 07 Dec 2023 | 34.400 | 34.400 | 33.500 | 33.850 | 33.850 | 40,086,742 |
| 06 Dec 2023 | 34.500 | 34.800 | 33.750 | 34.550 | 34.550 | 29,528,295 |
| 05 Dec 2023 | 35.050 | 35.300 | 34.050 | 34.400 | 34.400 | 36,373,295 |
| 04 Dec 2023 | 36.000 | 36.700 | 35.150 | 35.300 | 35.300 | 31,326,728 |
| 01 Dec 2023 | 36.000 | 36.750 | 35.800 | 36.050 | 36.050 | 37,827,722 |
| 30 Nov 2023 | 35.650 | 36.250 | 35.550 | 36.000 | 36.000 | 39,780,399 |
| 29 Nov 2023 | 37.500 | 37.500 | 35.600 | 35.750 | 35.750 | 59,461,189 |
| 28 Nov 2023 | 38.200 | 38.200 | 36.900 | 37.100 | 37.100 | 40,337,951 |
| 27 Nov 2023 | 39.000 | 39.050 | 37.800 | 38.150 | 38.150 | 26,409,758 |
| 24 Nov 2023 | 39.300 | 39.650 | 38.750 | 38.900 | 38.900 | 20,969,754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.