Ping An Insurance (Group) Company of China, Ltd. (2318.HK) HKSE
62.25
-0.6(-0.95%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
62.25
-0.6(-0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 62.5 | 62.25 | 62.25 | 63.45 | 62.05 | 24.14M |
| March 12, 2026 | 63 | 62.85 | 62.85 | 63.7 | 62.1 | 25.35M |
| March 11, 2026 | 63.4 | 63.5 | 63.5 | 64 | 63.15 | 27.02M |
| March 10, 2026 | 63.65 | 63.15 | 63.15 | 64.05 | 62.8 | 14.05M |
| March 09, 2026 | 62.4 | 62.65 | 62.65 | 62.7 | 60.85 | 82.36M |
| March 06, 2026 | 63.8 | 64.65 | 64.65 | 65 | 63.4 | 32.34M |
| March 05, 2026 | 64.9 | 64.05 | 64.05 | 65.65 | 63.65 | 40.34M |
| March 04, 2026 | 66 | 63 | 63 | 66 | 62.6 | 46.58M |
| March 03, 2026 | 67.05 | 66 | 66 | 67.1 | 65.5 | 46.72M |
| March 02, 2026 | 66.9 | 66.4 | 66.4 | 67.5 | 65.4 | 53.88M |
| February 27, 2026 | 68.6 | 68 | 68 | 68.6 | 67.9 | 39.7M |
| February 26, 2026 | 72.4 | 67.85 | 67.85 | 72.4 | 67.75 | 60M |
| February 25, 2026 | 70.4 | 71.15 | 71.15 | 71.55 | 69.7 | 32.07M |
| February 24, 2026 | 71.8 | 69.8 | 69.8 | 72 | 69.3 | 52.12M |
| February 23, 2026 | 72.1 | 72.8 | 72.8 | 72.8 | 71.6 | 24.69M |
| February 20, 2026 | 70 | 70.55 | 0 | 71.45 | 69.95 | 10.44M |
| February 16, 2026 | 70.35 | 70.65 | 0 | 70.85 | 69.7 | 11.24M |
| February 13, 2026 | 70.95 | 70.35 | 0 | 71.5 | 69.6 | 37.03M |
| February 12, 2026 | 73.45 | 71.9 | 0 | 73.45 | 71.5 | 19.28M |
| February 11, 2026 | 73.85 | 72.5 | 0 | 74.1 | 71.75 | 23.29M |
| February 10, 2026 | 74 | 73.45 | 0 | 74.15 | 73.25 | 42.85M |
| February 09, 2026 | 71.8 | 73 | 0 | 73.35 | 70.7 | 52.37M |
| February 06, 2026 | 69.6 | 69.6 | 0 | 70.55 | 69.2 | 35.47M |
| February 05, 2026 | 71.7 | 71.15 | 0 | 72.1 | 69.4 | 33.91M |
| February 04, 2026 | 71.35 | 72.05 | 0 | 72.45 | 70.8 | 28.13M |
| February 03, 2026 | 72 | 71.3 | 0 | 73.15 | 70.45 | 39.51M |
| February 02, 2026 | 71.7 | 70.7 | 0 | 72.7 | 69.7 | 59.79M |
| January 30, 2026 | 73.3 | 72.7 | 0 | 74.7 | 72 | 71.4M |
| January 29, 2026 | 70.9 | 73.3 | 0 | 73.7 | 70.1 | 85.26M |
| January 28, 2026 | 70.85 | 70.95 | 0 | 70.95 | 69.7 | 51.77M |
| January 27, 2026 | 68.25 | 69.7 | 0 | 70.05 | 67.9 | 47.39M |
| January 26, 2026 | 67.5 | 68.1 | 0 | 69.25 | 67.2 | 34.64M |
| January 23, 2026 | 67.85 | 67 | 0 | 67.95 | 66.65 | 33.55M |
| January 22, 2026 | 69 | 66.9 | 0 | 69.15 | 66.5 | 47.8M |
| January 21, 2026 | 68.75 | 68.5 | 0 | 68.85 | 68 | 26.19M |
| January 20, 2026 | 68.4 | 69 | 0 | 69.65 | 68.1 | 30.77M |
| January 19, 2026 | 68.35 | 68.4 | 0 | 68.9 | 67.7 | 27.06M |
| January 16, 2026 | 70.3 | 68.65 | 0 | 70.45 | 68.1 | 35.17M |
| January 15, 2026 | 69 | 69.55 | 0 | 70.65 | 68.7 | 57.35M |
| January 14, 2026 | 70 | 68.7 | 0 | 70.25 | 67.85 | 55.25M |
| January 13, 2026 | 69.2 | 70 | 0 | 71.3 | 68.85 | 47.94M |
| January 12, 2026 | 69.95 | 68.5 | 0 | 69.95 | 67.2 | 68.7M |
| January 09, 2026 | 70.35 | 70 | 0 | 70.9 | 68.95 | 49.03M |
| January 08, 2026 | 70.75 | 70.2 | 0 | 71.1 | 69.5 | 51.88M |
| January 07, 2026 | 71.1 | 71.1 | 0 | 72 | 70.4 | 47.2M |
| January 06, 2026 | 69.15 | 72 | 0 | 72.35 | 68.9 | 102.79M |
| January 05, 2026 | 66.45 | 68.6 | 0 | 70.35 | 66.15 | 80.43M |
| January 02, 2026 | 65.45 | 66.8 | 0 | 66.8 | 65.25 | 16.33M |
| December 31, 2025 | 65.6 | 65.15 | 0 | 65.85 | 65 | 19.76M |
| December 30, 2025 | 66.4 | 65.95 | 0 | 66.4 | 65.25 | 27.33M |
| December 29, 2025 | 67 | 66.4 | 0 | 68.1 | 66.2 | 47.27M |
| December 24, 2025 | 66.45 | 66.2 | 0 | 66.6 | 65.8 | 17.99M |
| December 23, 2025 | 65.5 | 65.95 | 0 | 67.2 | 65.3 | 37.53M |
| December 22, 2025 | 65.75 | 65.25 | 0 | 66.3 | 64.65 | 22.09M |
| December 19, 2025 | 65.8 | 65.45 | 0 | 65.8 | 64.6 | 26.65M |
| December 18, 2025 | 65 | 65.2 | 0 | 65.55 | 64.25 | 24.69M |
| December 17, 2025 | 64.25 | 65.05 | 0 | 65.75 | 63.7 | 42.15M |
| December 16, 2025 | 65.4 | 63.9 | 0 | 65.7 | 63.2 | 51.77M |
| December 15, 2025 | 62.85 | 65.25 | 0 | 66.25 | 62.85 | 83.85M |
| December 12, 2025 | 61.95 | 63.75 | 0 | 63.85 | 61.55 | 68.15M |