Singapore markets close in 7 hours 42 minutes

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
46.200+0.750 (+1.65%)
At close: 09:03AM HKT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202443.80045.80043.00046.20046.200117,825,098
17 May 202443.80045.80043.00045.45045.450117,825,098
16 May 202440.80043.10039.85043.00043.000100,844,661
14 May 202441.30041.70040.05040.15040.15039,692,581
13 May 202441.25041.65040.20041.10041.10047,942,822
10 May 202439.55041.50039.45041.25041.25086,342,349
09 May 202437.85039.50037.75039.00039.00042,206,130
08 May 202439.80040.15037.95038.10038.10058,135,945
07 May 202439.40040.45039.15039.60039.60047,967,986
06 May 202439.50039.65038.70039.15039.15065,189,361
03 May 202439.00040.35038.45039.55039.55089,483,749
02 May 202435.75038.10035.45038.00038.00053,070,323
30 Apr 202437.00037.00035.60035.95035.95047,222,620
29 Apr 202436.00037.60035.80036.60036.60063,388,167
26 Apr 202435.20036.30035.00035.80035.80061,458,290
25 Apr 202434.40035.85034.25035.25035.25079,005,387
24 Apr 202433.60034.55033.10034.40034.40080,691,135
23 Apr 202432.50033.20031.95033.00033.00058,970,463
22 Apr 202431.50032.60031.50032.05032.05033,694,769
19 Apr 202430.95031.45030.65031.15031.15039,350,481
18 Apr 202430.30031.85030.15031.40031.40058,908,259
17 Apr 202429.80030.20029.75030.15030.15036,312,213
16 Apr 202430.05030.30029.70029.90029.90055,117,524
15 Apr 202430.00030.85030.00030.35030.35048,660,479
12 Apr 202432.10032.30030.60030.65030.65078,189,448
11 Apr 202432.10032.55031.95032.50032.50030,124,413
10 Apr 202432.35032.85032.25032.55032.55044,475,339
09 Apr 202432.45033.05032.25032.35032.35037,148,969
08 Apr 202432.50033.00032.35032.55032.55040,510,517
05 Apr 202433.60033.80032.35032.90032.90035,122,652
03 Apr 202433.90034.15033.40033.60033.60031,833,614
02 Apr 202433.65034.30033.65033.90033.90037,132,455
28 Mar 202432.30033.55032.30033.05033.05045,097,092
27 Mar 202432.75033.00032.30032.65032.65037,145,705
26 Mar 202432.90033.45032.80033.00033.00039,215,134
25 Mar 202433.40033.45032.45032.65032.65061,938,734
22 Mar 202434.60034.75032.85033.45033.45096,850,904
21 Mar 202434.85036.10034.85035.50035.50033,585,159
20 Mar 202434.75035.05034.40034.85034.85023,425,330
19 Mar 202435.35035.45034.80034.90034.90025,970,116
18 Mar 202435.40035.75035.00035.65035.65022,965,413
15 Mar 202435.70035.95034.85035.55035.55056,634,756
14 Mar 202436.90037.40036.15036.35036.35038,267,806
13 Mar 202437.65037.80036.65036.90036.90055,148,415
12 Mar 202435.70037.90035.70037.65037.65069,551,543
11 Mar 202435.35036.10035.25035.60035.60025,504,871
08 Mar 202434.95035.65034.80035.05035.05027,214,107
07 Mar 202434.90035.85034.40034.65034.65026,174,394
06 Mar 202433.85035.05033.70034.60034.60026,866,667
05 Mar 202434.00034.85033.90033.95033.95035,499,578
04 Mar 202435.55035.60034.30034.75034.75033,537,874
01 Mar 202434.90035.65034.55035.30035.30028,564,921
29 Feb 202435.20035.70035.00035.10035.10048,577,516
28 Feb 202436.85036.90035.50035.55035.55039,223,503
27 Feb 202436.45037.05035.90036.85036.85033,172,850
26 Feb 202437.40037.55036.25036.60036.60038,752,316
23 Feb 202436.90038.15036.65037.40037.40060,112,825
22 Feb 202435.90036.85035.50036.80036.80041,639,364
21 Feb 202433.45036.80033.30035.90035.90093,093,068
20 Feb 202434.15034.40033.10033.75033.75035,084,060
19 Feb 202434.90034.90033.55033.95033.95035,064,383
16 Feb 202433.55035.10033.35034.90034.90033,395,472
15 Feb 202432.95033.80032.90033.55033.55016,921,425
14 Feb 202432.05033.45031.65033.45033.45031,143,857
09 Feb 202433.35033.50032.05032.95032.95023,810,104
08 Feb 202433.90034.60033.55033.80033.80036,643,883
07 Feb 202434.70034.90033.65033.95033.95057,756,781
06 Feb 202431.90034.10031.70034.05034.05064,160,802
05 Feb 202431.50032.50031.25031.90031.90042,618,612
02 Feb 202432.90033.40031.50031.80031.80037,080,917
01 Feb 202432.85033.45032.20032.60032.60027,287,157
31 Jan 202432.60033.25032.10032.70032.70041,897,428
30 Jan 202433.50033.55032.25032.50032.50046,809,923
29 Jan 202434.05034.90033.75033.85033.85041,424,070
26 Jan 202434.15034.70033.35033.75033.75056,539,336
25 Jan 202433.50034.75032.85034.60034.60086,827,346
24 Jan 202431.75033.35031.10033.00033.00079,928,025
23 Jan 202430.00031.85029.60031.30031.30069,397,766
22 Jan 202430.75030.85029.55029.80029.80056,555,032
19 Jan 202430.40030.85030.00030.35030.35037,010,984
18 Jan 202430.00030.70029.85030.40030.40040,932,483
17 Jan 202431.50031.60029.90030.10030.10066,023,822
16 Jan 202432.20033.00031.55031.85031.85041,111,017
15 Jan 202432.95033.05032.40032.70032.70012,819,260
12 Jan 202432.20033.10032.15032.70032.70029,221,964
11 Jan 202431.80033.00031.55032.60032.60030,911,085
10 Jan 202432.20032.35031.50031.70031.70033,872,085
09 Jan 202432.60033.05032.20032.20032.20026,441,081
08 Jan 202434.05034.05032.35032.55032.55042,273,648
05 Jan 202433.65034.50033.35033.90033.90022,054,555
04 Jan 202434.20034.35033.55033.95033.95025,400,948
03 Jan 202433.75034.05033.65034.05034.05023,296,732
02 Jan 202435.05035.20033.90034.10034.10034,892,552
29 Dec 202335.45035.60034.95035.35035.35024,152,231
28 Dec 202333.60035.45033.45035.25035.25051,861,096
27 Dec 202333.45033.60032.60033.35033.35021,945,331
22 Dec 202333.25033.85032.60032.90032.90038,959,195
21 Dec 202332.80033.25032.80033.20033.20037,921,174
20 Dec 202333.40033.60033.05033.20033.20028,766,137
19 Dec 202333.15033.50032.90033.05033.05017,409,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...