Ping An Insurance (Group) Company of China, Ltd. - 2318.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.95	56.65	56.65	56.95	56.15	12.56M
December 03, 2025	57.1	56.4	56.4	57.55	56.15	25.19M
December 02, 2025	57.4	57.4	57.4	57.95	57.2	24.09M
December 01, 2025	57.05	57	57	57.15	56.45	19.91M
November 28, 2025	57.25	56.7	56.7	57.45	56.6	16.58M
November 27, 2025	57	57.25	57.25	57.7	56.3	29.08M
November 26, 2025	58.1	57.35	57.35	58.25	57.3	23.39M
November 25, 2025	57	57.55	57.55	57.75	56.75	29.99M
November 24, 2025	57.3	56.55	56.55	57.65	56.5	30.18M
November 21, 2025	57.5	56.65	56.65	57.85	56.5	43.27M
November 20, 2025	58.7	58.25	58.25	59	58	27.8M
November 19, 2025	58.1	58.2	58.2	58.8	57.75	31.75M
November 18, 2025	58.85	58.2	58.2	59.1	57.9	38.55M
November 17, 2025	59.95	59.55	59.55	60.35	59.1	43.03M
November 14, 2025	60.05	59.95	59.95	60.95	59.85	42.15M
November 13, 2025	60.7	60.95	60.95	61.15	60	52M
November 12, 2025	59.55	60.3	60.3	61	59.4	61.19M
November 11, 2025	59.3	59.4	59.4	59.7	58.85	31.95M
November 10, 2025	57.7	59.2	59.2	59.25	57.7	49.11M
November 07, 2025	57.9	57.95	57.95	58.3	57.4	31.77M
November 06, 2025	56.35	58	58	58.15	56.35	53.96M
November 05, 2025	56.7	56.2	56.2	56.7	55.55	33.03M
November 04, 2025	56.55	56.8	56.8	57.75	56.2	40.47M
November 03, 2025	56.65	56.55	56.55	56.85	56	16.29M
October 31, 2025	57.25	56.15	56.15	57.7	56.15	44M
October 30, 2025	57.3	57.1	57.1	58.6	57.1	94.62M
October 28, 2025	56.05	56.15	56.15	56.5	55.6	29.38M
October 27, 2025	56.2	56	56	56.6	55.5	21.74M
October 24, 2025	56.15	55.65	55.65	56.3	55.25	18.92M
October 23, 2025	55.3	55.55	55.55	56.1	54.9	28.51M
October 22, 2025	55.85	55.5	55.5	55.85	54.95	32.37M
October 21, 2025	54.9	55.9	55.9	56.5	54.7	61.34M
October 20, 2025	55.05	54.3	54.3	55.2	54	28.53M
October 17, 2025	55.1	53.7	53.7	55.65	53.25	39.2M
October 16, 2025	54.95	55.5	55.5	56.1	54.8	48.72M
October 15, 2025	53.85	54.75	54.75	54.95	53.45	54.44M
October 14, 2025	52.45	53	53	54	52.45	56.18M
October 13, 2025	52.5	52.45	52.45	52.7	51.7	65.05M
October 10, 2025	53	53.9	53.9	54.3	52.65	33.34M
October 09, 2025	52.75	53.5	53.5	53.85	51.95	36.41M
October 08, 2025	53.35	52.75	52.75	53.35	52.1	27.97M
October 03, 2025	53.2	52.95	52.95	53.35	52.55	19.42M
October 02, 2025	52.85	53.2	53.2	53.7	52.85	26.78M
September 30, 2025	53.4	53.05	53.05	54	52.9	29.98M
September 29, 2025	52.6	53.5	53.5	54.35	52.5	50.52M
September 26, 2025	51.85	52.4	52.4	53.05	51.5	34.16M
September 25, 2025	52.15	52.25	52.25	52.35	51.85	31.41M
September 24, 2025	52.05	52.4	52.4	52.8	52.05	28.83M
September 23, 2025	53	52.3	52.3	53.2	52.1	42.3M
September 22, 2025	53.95	52.95	52.95	54	52.7	50.21M
September 19, 2025	54.2	53.95	53.95	54.45	53.75	39.74M
September 18, 2025	55.4	54.25	54.25	55.8	53.75	54.54M
September 17, 2025	55.2	55.75	55.75	55.75	55.05	35.36M
September 16, 2025	56.35	55.05	55.05	56.5	55	43.47M
September 15, 2025	56.75	56.3	56.3	57.1	55.9	28.73M
September 12, 2025	57.05	57.1	57.1	57.75	56.8	34.15M
September 11, 2025	56.1	56.35	56.35	56.75	55.85	30.3M
September 10, 2025	56.4	56.55	56.55	57	56	35.52M
September 09, 2025	56	57.2	56.25	57.6	56	61.46M
September 08, 2025	55.5	56	55.07	56.4	55.35	36.34M

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