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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	55.65	55.45	55.45	55.75	54.85	42.14M
September 04, 2025	57.1	55.65	55.65	57.1	55.2	42.89M
September 03, 2025	56.45	56.5	56.5	57.2	56.05	38.85M
September 02, 2025	56.45	56.45	56.45	57.3	56.15	35.4M
September 01, 2025	57	56.65	56.65	57.1	56.4	48.06M
August 29, 2025	56	56.3	56.3	58.1	56	86.5M
August 28, 2025	56.1	56.2	56.2	56.8	55.35	56.01M
August 27, 2025	57	56.3	56.3	57.2	56.1	79.99M
August 26, 2025	58.65	57.45	57.45	58.65	57.4	41.18M
August 25, 2025	58.7	58.65	58.65	59.2	58.4	56.12M
August 22, 2025	57.9	58.1	58.1	58.2	57.25	36.75M
August 21, 2025	57.95	57.9	57.9	58.4	57.45	31.3M
August 20, 2025	56.95	57.8	57.8	57.9	56.55	28.25M
August 19, 2025	58	57.3	57.3	58.45	57.15	37.63M
August 18, 2025	58	57.75	57.75	58.7	57.5	47.16M
August 15, 2025	57.9	57.6	57.6	57.9	56.75	55.23M
August 14, 2025	57	57.9	57.9	59.1	56.95	87.53M
August 13, 2025	56.3	56.8	56.8	57.05	55.6	57.36M
August 12, 2025	54.75	55.9	55.9	56.1	54.65	44M
August 11, 2025	54.7	54.75	54.75	55	54.05	24.85M
August 08, 2025	54.6	54.35	54.35	54.75	54.1	18.13M
August 07, 2025	54.25	54.6	54.6	54.8	53.6	30.61M
August 06, 2025	54.1	53.85	53.85	54.55	53.5	28.03M
August 05, 2025	53.75	54.05	54.05	54.1	53	40.18M
August 04, 2025	52.4	53.65	53.65	53.8	52.4	45.02M
August 01, 2025	53.8	52.9	52.9	54.5	52.6	78.62M
July 31, 2025	56	53.95	53.95	56	53.75	102.43M
July 30, 2025	56.4	56.3	56.3	57.2	55.75	68.83M
July 29, 2025	56.35	56.4	56.4	56.5	55.55	52.08M
July 28, 2025	54.75	56.4	56.4	57.65	54.6	102.73M
July 25, 2025	55.15	54.5	54.5	55.4	54.35	46.01M
July 24, 2025	54.3	55.4	55.4	55.7	54.2	73.85M
July 23, 2025	54	54.3	54.3	54.85	53.8	79.92M

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