Ping An Insurance (Group) Company of China, Ltd. (2318.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 39.000 | 40.350 | 38.450 | 39.550 | 39.550 | 89,483,749 |
| May 02, 2024 | 35.750 | 38.100 | 35.450 | 38.000 | 38.000 | 53,070,323 |
| Apr 30, 2024 | 37.000 | 37.000 | 35.600 | 35.950 | 35.950 | 47,222,620 |
| Apr 29, 2024 | 36.000 | 37.600 | 35.800 | 36.600 | 36.600 | 63,388,167 |
| Apr 26, 2024 | 35.200 | 36.300 | 35.000 | 35.800 | 35.800 | 61,458,290 |
| Apr 25, 2024 | 34.400 | 35.850 | 34.250 | 35.250 | 35.250 | 79,005,387 |
| Apr 24, 2024 | 33.600 | 34.550 | 33.100 | 34.400 | 34.400 | 80,691,135 |
| Apr 23, 2024 | 32.500 | 33.200 | 31.950 | 33.000 | 33.000 | 58,970,463 |
| Apr 22, 2024 | 31.500 | 32.600 | 31.500 | 32.050 | 32.050 | 33,694,769 |
| Apr 19, 2024 | 30.950 | 31.450 | 30.650 | 31.150 | 31.150 | 39,350,481 |
| Apr 18, 2024 | 30.300 | 31.850 | 30.150 | 31.400 | 31.400 | 58,908,259 |
| Apr 17, 2024 | 29.800 | 30.200 | 29.750 | 30.150 | 30.150 | 36,312,213 |
| Apr 16, 2024 | 30.050 | 30.300 | 29.700 | 29.900 | 29.900 | 55,117,524 |
| Apr 15, 2024 | 30.000 | 30.850 | 30.000 | 30.350 | 30.350 | 48,660,479 |
| Apr 12, 2024 | 32.100 | 32.300 | 30.600 | 30.650 | 30.650 | 78,189,448 |
| Apr 11, 2024 | 32.100 | 32.550 | 31.950 | 32.500 | 32.500 | 30,124,413 |
| Apr 10, 2024 | 32.350 | 32.850 | 32.250 | 32.550 | 32.550 | 44,475,339 |
| Apr 09, 2024 | 32.450 | 33.050 | 32.250 | 32.350 | 32.350 | 37,148,969 |
| Apr 08, 2024 | 32.500 | 33.000 | 32.350 | 32.550 | 32.550 | 40,510,517 |
| Apr 05, 2024 | 33.600 | 33.800 | 32.350 | 32.900 | 32.900 | 35,122,652 |
| Apr 03, 2024 | 33.900 | 34.150 | 33.400 | 33.600 | 33.600 | 31,833,614 |
| Apr 02, 2024 | 33.650 | 34.300 | 33.650 | 33.900 | 33.900 | 37,132,455 |
| Mar 28, 2024 | 32.300 | 33.550 | 32.300 | 33.050 | 33.050 | 45,097,092 |
| Mar 27, 2024 | 32.750 | 33.000 | 32.300 | 32.650 | 32.650 | 37,145,705 |
| Mar 26, 2024 | 32.900 | 33.450 | 32.800 | 33.000 | 33.000 | 39,215,134 |
| Mar 25, 2024 | 33.400 | 33.450 | 32.450 | 32.650 | 32.650 | 61,938,734 |
| Mar 22, 2024 | 34.600 | 34.750 | 32.850 | 33.450 | 33.450 | 96,850,904 |
| Mar 21, 2024 | 34.850 | 36.100 | 34.850 | 35.500 | 35.500 | 33,585,159 |
| Mar 20, 2024 | 34.750 | 35.050 | 34.400 | 34.850 | 34.850 | 23,425,330 |
| Mar 19, 2024 | 35.350 | 35.450 | 34.800 | 34.900 | 34.900 | 25,970,116 |
| Mar 18, 2024 | 35.400 | 35.750 | 35.000 | 35.650 | 35.650 | 22,965,413 |
| Mar 15, 2024 | 35.700 | 35.950 | 34.850 | 35.550 | 35.550 | 56,634,756 |
| Mar 14, 2024 | 36.900 | 37.400 | 36.150 | 36.350 | 36.350 | 38,267,806 |
| Mar 13, 2024 | 37.650 | 37.800 | 36.650 | 36.900 | 36.900 | 55,148,415 |
| Mar 12, 2024 | 35.700 | 37.900 | 35.700 | 37.650 | 37.650 | 69,551,543 |
| Mar 11, 2024 | 35.350 | 36.100 | 35.250 | 35.600 | 35.600 | 25,504,871 |
| Mar 08, 2024 | 34.950 | 35.650 | 34.800 | 35.050 | 35.050 | 27,214,107 |
| Mar 07, 2024 | 34.900 | 35.850 | 34.400 | 34.650 | 34.650 | 26,174,394 |
| Mar 06, 2024 | 33.850 | 35.050 | 33.700 | 34.600 | 34.600 | 26,866,667 |
| Mar 05, 2024 | 34.000 | 34.850 | 33.900 | 33.950 | 33.950 | 35,499,578 |
| Mar 04, 2024 | 35.550 | 35.600 | 34.300 | 34.750 | 34.750 | 33,537,874 |
| Mar 01, 2024 | 34.900 | 35.650 | 34.550 | 35.300 | 35.300 | 28,564,921 |
| Feb 29, 2024 | 35.200 | 35.700 | 35.000 | 35.100 | 35.100 | 48,577,516 |
| Feb 28, 2024 | 36.850 | 36.900 | 35.500 | 35.550 | 35.550 | 39,223,503 |
| Feb 27, 2024 | 36.450 | 37.050 | 35.900 | 36.850 | 36.850 | 33,172,850 |
| Feb 26, 2024 | 37.400 | 37.550 | 36.250 | 36.600 | 36.600 | 38,752,316 |
| Feb 23, 2024 | 36.900 | 38.150 | 36.650 | 37.400 | 37.400 | 60,112,825 |
| Feb 22, 2024 | 35.900 | 36.850 | 35.500 | 36.800 | 36.800 | 41,639,364 |
| Feb 21, 2024 | 33.450 | 36.800 | 33.300 | 35.900 | 35.900 | 93,093,068 |
| Feb 20, 2024 | 34.150 | 34.400 | 33.100 | 33.750 | 33.750 | 35,084,060 |
| Feb 19, 2024 | 34.900 | 34.900 | 33.550 | 33.950 | 33.950 | 35,064,383 |
| Feb 16, 2024 | 33.550 | 35.100 | 33.350 | 34.900 | 34.900 | 33,395,472 |
| Feb 15, 2024 | 32.950 | 33.800 | 32.900 | 33.550 | 33.550 | 16,921,425 |
| Feb 14, 2024 | 32.050 | 33.450 | 31.650 | 33.450 | 33.450 | 31,143,857 |
| Feb 09, 2024 | 33.350 | 33.500 | 32.050 | 32.950 | 32.950 | 23,810,104 |
| Feb 08, 2024 | 33.900 | 34.600 | 33.550 | 33.800 | 33.800 | 36,643,883 |
| Feb 07, 2024 | 34.700 | 34.900 | 33.650 | 33.950 | 33.950 | 57,756,781 |
| Feb 06, 2024 | 31.900 | 34.100 | 31.700 | 34.050 | 34.050 | 64,160,802 |
| Feb 05, 2024 | 31.500 | 32.500 | 31.250 | 31.900 | 31.900 | 42,618,612 |
| Feb 02, 2024 | 32.900 | 33.400 | 31.500 | 31.800 | 31.800 | 37,080,917 |
| Feb 01, 2024 | 32.850 | 33.450 | 32.200 | 32.600 | 32.600 | 27,287,157 |
| Jan 31, 2024 | 32.600 | 33.250 | 32.100 | 32.700 | 32.700 | 41,897,428 |
| Jan 30, 2024 | 33.500 | 33.550 | 32.250 | 32.500 | 32.500 | 46,809,923 |
| Jan 29, 2024 | 34.050 | 34.900 | 33.750 | 33.850 | 33.850 | 41,424,070 |
| Jan 26, 2024 | 34.150 | 34.700 | 33.350 | 33.750 | 33.750 | 56,539,336 |
| Jan 25, 2024 | 33.500 | 34.750 | 32.850 | 34.600 | 34.600 | 86,827,346 |
| Jan 24, 2024 | 31.750 | 33.350 | 31.100 | 33.000 | 33.000 | 79,928,025 |
| Jan 23, 2024 | 30.000 | 31.850 | 29.600 | 31.300 | 31.300 | 69,397,766 |
| Jan 22, 2024 | 30.750 | 30.850 | 29.550 | 29.800 | 29.800 | 56,555,032 |
| Jan 19, 2024 | 30.400 | 30.850 | 30.000 | 30.350 | 30.350 | 37,010,984 |
| Jan 18, 2024 | 30.000 | 30.700 | 29.850 | 30.400 | 30.400 | 40,932,483 |
| Jan 17, 2024 | 31.500 | 31.600 | 29.900 | 30.100 | 30.100 | 66,023,822 |
| Jan 16, 2024 | 32.200 | 33.000 | 31.550 | 31.850 | 31.850 | 41,111,017 |
| Jan 15, 2024 | 32.950 | 33.050 | 32.400 | 32.700 | 32.700 | 12,819,260 |
| Jan 12, 2024 | 32.200 | 33.100 | 32.150 | 32.700 | 32.700 | 29,221,964 |
| Jan 11, 2024 | 31.800 | 33.000 | 31.550 | 32.600 | 32.600 | 30,911,085 |
| Jan 10, 2024 | 32.200 | 32.350 | 31.500 | 31.700 | 31.700 | 33,872,085 |
| Jan 09, 2024 | 32.600 | 33.050 | 32.200 | 32.200 | 32.200 | 26,441,081 |
| Jan 08, 2024 | 34.050 | 34.050 | 32.350 | 32.550 | 32.550 | 42,273,648 |
| Jan 05, 2024 | 33.650 | 34.500 | 33.350 | 33.900 | 33.900 | 22,054,555 |
| Jan 04, 2024 | 34.200 | 34.350 | 33.550 | 33.950 | 33.950 | 25,400,948 |
| Jan 03, 2024 | 33.750 | 34.050 | 33.650 | 34.050 | 34.050 | 23,296,732 |
| Jan 02, 2024 | 35.050 | 35.200 | 33.900 | 34.100 | 34.100 | 34,892,552 |
| Dec 29, 2023 | 35.450 | 35.600 | 34.950 | 35.350 | 35.350 | 24,152,231 |
| Dec 28, 2023 | 33.600 | 35.450 | 33.450 | 35.250 | 35.250 | 51,861,096 |
| Dec 27, 2023 | 33.450 | 33.600 | 32.600 | 33.350 | 33.350 | 21,945,331 |
| Dec 22, 2023 | 33.250 | 33.850 | 32.600 | 32.900 | 32.900 | 38,959,195 |
| Dec 21, 2023 | 32.800 | 33.250 | 32.800 | 33.200 | 33.200 | 37,921,174 |
| Dec 20, 2023 | 33.400 | 33.600 | 33.050 | 33.200 | 33.200 | 28,766,137 |
| Dec 19, 2023 | 33.150 | 33.500 | 32.900 | 33.050 | 33.050 | 17,409,798 |
| Dec 18, 2023 | 33.500 | 33.850 | 33.150 | 33.400 | 33.400 | 25,479,976 |
| Dec 15, 2023 | 34.050 | 35.000 | 33.800 | 34.200 | 34.200 | 59,642,220 |
| Dec 14, 2023 | 33.950 | 34.500 | 33.100 | 33.300 | 33.300 | 31,472,938 |
| Dec 13, 2023 | 34.000 | 34.150 | 33.200 | 33.400 | 33.400 | 23,811,243 |
| Dec 12, 2023 | 33.600 | 34.500 | 33.350 | 34.200 | 34.200 | 28,321,571 |
| Dec 11, 2023 | 33.200 | 34.000 | 32.650 | 33.600 | 33.600 | 43,770,602 |
| Dec 08, 2023 | 33.550 | 34.100 | 33.550 | 33.750 | 33.750 | 22,411,471 |
| Dec 07, 2023 | 34.400 | 34.400 | 33.500 | 33.850 | 33.850 | 40,086,742 |
| Dec 06, 2023 | 34.500 | 34.800 | 33.750 | 34.550 | 34.550 | 29,528,295 |
| Dec 05, 2023 | 35.050 | 35.300 | 34.050 | 34.400 | 34.400 | 36,373,295 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.