HKSE - Delayed Quote HKD

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

46.600

+0.450

+(0.98%)

At close: 4:08:15 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	46.300	46.800	46.150	46.600	46.600	36,382,097
Apr 29, 2025	46.300	46.500	45.950	46.150	46.150	32,187,757
Apr 28, 2025	45.200	46.100	44.600	46.000	46.000	43,898,165
Apr 25, 2025	45.950	46.500	45.750	45.950	45.950	50,031,687
Apr 24, 2025	45.050	45.900	45.050	45.650	45.650	43,434,161
Apr 23, 2025	45.000	45.550	44.900	45.550	45.550	50,961,394
Apr 22, 2025	43.500	44.800	43.500	44.700	44.700	43,944,884
Apr 17, 2025	43.200	43.800	43.050	43.800	43.800	27,912,639
Apr 16, 2025	43.400	43.650	42.800	43.300	43.300	33,358,699
Apr 15, 2025	43.800	43.950	43.250	43.800	43.800	24,494,836
Apr 14, 2025	43.350	44.000	43.250	43.800	43.800	44,337,501
Apr 11, 2025	41.250	42.950	41.250	42.650	42.650	49,627,799
Apr 10, 2025	42.000	42.900	41.600	41.900	41.900	63,885,535
Apr 9, 2025	40.000	41.650	39.600	41.300	41.300	79,388,768
Apr 8, 2025	40.750	41.750	40.700	41.100	41.100	111,679,883
Apr 7, 2025	43.400	44.100	40.150	40.800	40.800	211,621,186
Apr 3, 2025	46.450	47.250	46.450	46.900	46.900	36,442,793
Apr 2, 2025	46.750	47.700	46.550	47.650	47.650	31,195,845
Apr 1, 2025	46.750	47.400	46.650	46.900	46.900	30,127,178
Mar 31, 2025	46.600	47.000	46.250	46.300	46.300	44,343,838
Mar 28, 2025	47.800	47.800	46.700	46.950	46.950	31,178,992
Mar 27, 2025	47.150	47.850	46.600	47.200	47.200	36,369,093
Mar 26, 2025	47.450	47.600	46.700	47.150	47.150	27,187,374
Mar 25, 2025	48.100	48.450	47.000	47.050	47.050	49,051,219
Mar 24, 2025	47.700	48.450	47.500	48.300	48.300	38,515,083
Mar 21, 2025	48.800	49.200	47.300	47.750	47.750	113,786,207
Mar 20, 2025	51.300	51.400	49.200	49.300	49.300	141,416,844
Mar 19, 2025	50.900	51.950	50.650	51.900	51.900	74,379,506
Mar 18, 2025	51.000	51.650	50.550	50.900	50.900	57,930,647
Mar 17, 2025	49.850	50.500	49.300	50.050	50.050	84,827,143
Mar 14, 2025	47.200	49.700	46.750	49.150	49.150	112,466,683
Mar 13, 2025	46.900	47.450	46.300	46.550	46.550	51,148,981
Mar 12, 2025	47.550	47.900	46.800	47.100	47.100	47,982,530
Mar 11, 2025	47.300	47.750	46.900	47.450	47.450	54,402,258
Mar 10, 2025	48.500	49.400	47.700	48.250	48.250	44,287,826
Mar 7, 2025	48.200	49.050	47.750	48.500	48.500	78,257,976
Mar 6, 2025	47.200	48.500	47.100	48.300	48.300	84,651,453
Mar 5, 2025	46.100	46.600	45.600	46.450	46.450	34,685,141
Mar 4, 2025	45.200	45.550	44.800	45.500	45.500	40,717,018
Mar 3, 2025	45.950	46.750	45.250	45.500	45.500	50,221,977
Feb 28, 2025	47.750	47.800	45.600	45.950	45.950	96,265,121
Feb 27, 2025	48.550	48.850	47.450	48.150	48.150	67,453,953
Feb 26, 2025	46.650	48.850	46.650	48.350	48.350	77,379,768
Feb 25, 2025	47.100	47.650	46.250	46.500	46.500	56,548,128
Feb 24, 2025	47.100	49.300	46.800	48.000	48.000	99,060,704
Feb 21, 2025	46.250	47.200	45.100	47.200	47.200	86,250,531
Feb 20, 2025	46.350	46.500	45.550	45.600	45.600	42,078,189
Feb 19, 2025	46.050	47.050	45.900	46.800	46.800	41,514,852
Feb 18, 2025	46.800	47.600	46.200	46.650	46.650	56,921,916
Feb 17, 2025	46.350	47.800	46.150	46.850	46.850	87,419,780
Feb 14, 2025	45.450	46.300	44.950	46.300	46.300	62,429,547
Feb 13, 2025	46.000	46.850	44.700	44.900	44.900	83,787,673
Feb 12, 2025	44.450	46.100	44.150	46.000	46.000	74,978,372
Feb 11, 2025	45.450	45.450	44.200	44.300	44.300	31,705,487
Feb 10, 2025	44.300	45.450	44.300	45.000	45.000	50,429,457
Feb 7, 2025	43.700	44.750	43.400	44.450	44.450	41,511,911
Feb 6, 2025	43.250	44.000	43.100	44.000	44.000	29,505,252
Feb 5, 2025	44.050	44.050	43.150	43.550	43.550	29,189,344
Feb 4, 2025	43.350	44.500	42.750	44.000	44.000	37,122,048
Feb 3, 2025	42.450	43.050	41.650	43.050	43.050	40,062,591
Jan 28, 2025	43.700	43.700	43.700	43.700	43.700	-
Jan 27, 2025	43.650	44.350	43.650	44.000	44.000	28,072,170
Jan 24, 2025	43.350	44.050	43.050	43.500	43.500	41,162,742
Jan 23, 2025	42.500	43.850	42.450	42.750	42.750	46,257,928
Jan 22, 2025	42.800	43.200	41.700	41.950	41.950	40,253,647
Jan 21, 2025	43.350	43.500	42.800	43.150	43.150	40,604,226
Jan 20, 2025	42.000	43.300	41.900	42.700	42.700	43,053,323
Jan 17, 2025	41.400	41.950	41.100	41.700	41.700	32,742,300
Jan 16, 2025	41.550	42.300	41.200	41.700	41.700	33,678,911
Jan 15, 2025	41.000	41.450	40.750	41.150	41.150	38,441,484
Jan 14, 2025	40.150	41.800	40.150	41.400	41.400	57,298,931
Jan 13, 2025	40.350	41.100	39.900	40.950	40.950	54,215,536
Jan 10, 2025	42.750	42.850	40.850	41.000	41.000	85,571,193
Jan 9, 2025	42.900	43.150	42.350	42.800	42.800	24,461,809
Jan 8, 2025	43.000	43.550	42.600	43.050	43.050	34,385,670
Jan 7, 2025	44.000	44.150	42.550	43.250	43.250	55,717,378
Jan 6, 2025	44.200	44.550	43.650	43.900	43.900	25,992,295
Jan 3, 2025	44.250	44.500	43.700	44.050	44.050	43,444,767
Jan 2, 2025	45.650	45.850	43.950	44.200	44.200	70,177,244
Dec 31, 2024	46.100	46.100	46.100	46.100	46.100	-
Dec 30, 2024	46.200	46.900	45.950	46.350	46.350	36,983,039
Dec 27, 2024	46.650	46.850	45.600	46.350	46.350	26,444,947
Dec 24, 2024	46.650	46.650	46.650	46.650	46.650	-
Dec 23, 2024	45.600	46.800	45.600	46.350	46.350	32,321,807
Dec 20, 2024	45.750	46.150	45.450	45.450	45.450	29,149,636
Dec 19, 2024	45.300	46.100	45.250	45.700	45.700	23,647,109
Dec 18, 2024	46.100	46.550	45.600	45.950	45.950	30,870,182
Dec 17, 2024	45.550	46.150	45.200	45.500	45.500	37,019,848
Dec 16, 2024	46.400	46.800	45.650	45.800	45.800	34,790,102
Dec 13, 2024	47.400	47.400	46.200	46.350	46.350	47,171,065
Dec 12, 2024	47.250	48.700	46.850	47.750	47.750	35,207,456
Dec 11, 2024	47.900	48.500	46.900	47.000	47.000	30,009,855
Dec 10, 2024	50.950	51.000	48.000	48.050	48.050	81,561,553
Dec 9, 2024	46.400	48.600	46.000	48.550	48.550	49,559,849
Dec 6, 2024	45.550	47.150	45.500	46.750	46.750	38,247,440
Dec 5, 2024	45.850	46.100	45.050	45.700	45.700	28,160,015
Dec 4, 2024	46.150	46.400	45.550	46.150	46.150	23,265,737
Dec 3, 2024	45.300	46.300	44.900	46.150	46.150	25,769,049
Dec 2, 2024	45.200	45.900	44.900	45.300	45.300	23,409,671
Nov 29, 2024	44.550	45.750	44.200	44.800	44.800	41,188,309
Nov 28, 2024	45.900	45.900	44.650	44.800	44.800	29,215,473
Nov 27, 2024	44.300	46.300	44.050	45.850	45.850	35,277,531
Nov 26, 2024	44.050	45.000	44.000	44.450	44.450	27,523,935
Nov 25, 2024	44.800	45.100	44.150	44.300	44.300	44,740,195
Nov 22, 2024	46.150	46.500	44.300	44.700	44.700	59,694,375
Nov 21, 2024	46.600	46.900	46.000	46.150	46.150	26,545,766
Nov 20, 2024	46.150	46.950	46.100	46.600	46.600	26,483,539
Nov 19, 2024	46.000	46.550	45.850	46.150	46.150	25,582,705
Nov 18, 2024	46.700	47.300	45.900	46.000	46.000	38,360,604
Nov 15, 2024	45.950	46.650	45.350	45.600	45.600	39,345,709
Nov 14, 2024	46.200	47.150	45.600	45.850	45.850	45,820,929
Nov 13, 2024	45.350	46.700	45.200	46.450	46.450	59,767,117
Nov 12, 2024	47.700	48.600	45.650	45.900	45.900	116,640,521
Nov 11, 2024	48.800	49.050	47.650	48.200	48.200	87,395,694
Nov 8, 2024	52.200	52.600	49.900	49.900	49.900	68,984,081
Nov 7, 2024	48.800	51.950	48.400	51.750	51.750	105,312,750
Nov 6, 2024	49.200	50.000	47.850	48.650	48.650	72,091,048
Nov 5, 2024	47.800	50.250	47.700	50.200	50.200	64,653,297
Nov 4, 2024	48.200	48.450	47.400	48.050	48.050	29,738,800
Nov 1, 2024	48.600	49.100	47.850	48.050	48.050	32,278,231
Oct 31, 2024	47.750	49.150	47.750	48.150	48.150	34,158,718
Oct 30, 2024	49.100	49.250	47.700	47.900	47.900	52,031,629
Oct 29, 2024	49.450	50.250	48.800	49.000	49.000	42,517,769
Oct 28, 2024	49.000	49.300	48.500	48.850	48.850	32,727,898
Oct 25, 2024	48.800	49.550	48.700	48.950	48.950	27,573,760
Oct 24, 2024	49.050	49.600	48.650	48.800	48.800	28,520,320
Oct 23, 2024	48.100	50.150	47.950	49.400	49.400	50,416,992
Oct 22, 2024	49.300	50.000	48.050	48.150	48.150	66,700,496
Oct 21, 2024	49.900	50.550	48.700	49.050	49.050	58,236,111
Oct 18, 2024	48.350	50.800	47.150	49.950	49.950	74,868,002
Oct 17, 2024	49.500	50.900	47.550	47.900	47.900	63,874,700
Oct 16, 2024	48.450	49.500	47.850	48.950	48.950	64,925,053
Oct 15, 2024	50.600	51.400	47.750	48.450	48.450	91,748,500
Oct 14, 2024	50.850	52.050	49.600	51.150	51.150	88,480,393
Oct 10, 2024	50.050	52.400	49.400	51.000	51.000	123,241,362
Oct 9, 2024	51.450	51.950	46.600	48.150	48.150	189,095,890
Oct 8, 2024	57.400	59.150	49.750	50.250	50.250	269,734,028
Oct 7, 2024	58.200	59.800	57.000	59.700	59.700	114,440,525
Oct 4, 2024	53.500	57.600	53.500	57.300	57.300	98,751,085
Oct 3, 2024	57.350	57.500	51.850	54.900	54.900	159,860,008
Oct 2, 2024	50.000	57.650	50.000	56.600	56.600	230,013,911
Sep 30, 2024	49.250	52.750	49.200	50.150	50.150	248,000,033
Sep 27, 2024	47.250	49.000	46.450	48.600	48.600	247,911,915
Sep 26, 2024	42.300	45.950	41.600	45.550	45.550	217,857,044
Sep 25, 2024	42.400	42.900	41.400	41.900	41.900	186,610,111
Sep 24, 2024	38.550	40.750	38.550	40.350	40.350	151,959,706
Sep 23, 2024	37.500	38.200	37.500	37.650	37.650	37,197,236
Sep 20, 2024	37.350	38.200	37.250	37.650	37.650	67,762,929
Sep 19, 2024	35.750	37.550	35.750	37.200	37.200	86,711,676
Sep 17, 2024	34.900	36.100	34.800	35.750	35.750	25,035,910
Sep 16, 2024	35.000	35.300	34.600	35.100	35.100	14,396,880
Sep 13, 2024	35.000	35.800	34.900	35.350	35.350	35,972,451
Sep 12, 2024	34.500	35.150	34.000	34.850	34.850	47,427,407
Sep 11, 2024	34.350	34.600	34.200	34.400	34.400	35,112,029
Sep 10, 2024	34.500	35.000	34.450	34.600	34.600	32,635,983
Sep 9, 2024	35.350	35.400	34.200	34.750	34.750	64,151,394
Sep 5, 2024	35.000	35.600	34.950	35.600	35.600	32,480,022
Sep 4, 2024	1.02048 Dividend
Sep 4, 2024	35.650	35.850	34.950	35.100	35.100	52,947,376
Sep 3, 2024	37.050	37.350	36.250	36.650	35.630	43,014,293
Sep 2, 2024	37.500	37.850	36.850	37.000	35.970	46,487,939
Aug 30, 2024	36.000	38.200	35.900	37.400	36.359	116,547,086
Aug 29, 2024	36.200	36.550	35.450	36.100	35.095	40,488,751
Aug 28, 2024	36.450	36.550	36.050	36.200	35.192	35,339,323
Aug 27, 2024	36.150	36.650	35.900	36.500	35.484	42,231,923
Aug 26, 2024	35.750	36.400	35.750	36.200	35.192	51,396,725
Aug 23, 2024	34.000	35.800	33.800	35.550	34.560	80,512,450
Aug 22, 2024	34.200	34.350	33.650	34.300	33.345	36,582,038
Aug 21, 2024	34.200	34.250	33.650	34.000	33.053	28,058,026
Aug 20, 2024	34.900	34.900	34.200	34.400	33.442	20,537,202
Aug 19, 2024	34.600	35.000	34.400	34.550	33.588	25,312,260
Aug 16, 2024	34.250	34.500	33.800	34.350	33.394	24,968,707
Aug 15, 2024	33.400	34.500	33.200	33.800	32.859	26,255,542
Aug 14, 2024	33.950	34.050	33.400	33.650	32.713	19,599,092
Aug 13, 2024	33.750	33.900	33.450	33.800	32.859	22,162,650
Aug 12, 2024	33.550	33.750	33.100	33.650	32.713	15,785,617
Aug 9, 2024	33.300	33.950	33.300	33.500	32.567	24,440,304
Aug 8, 2024	33.100	33.700	32.800	33.100	32.178	30,727,700
Aug 7, 2024	32.800	33.500	32.750	33.200	32.276	24,524,645
Aug 6, 2024	33.750	33.850	32.650	32.850	31.935	47,859,394
Aug 5, 2024	33.300	34.100	32.700	33.300	32.373	54,788,446
Aug 2, 2024	33.600	33.650	33.100	33.450	32.519	35,497,479
Aug 1, 2024	34.150	34.350	33.850	34.100	33.151	21,862,384
Jul 31, 2024	33.450	34.500	33.250	34.150	33.199	50,376,587
Jul 30, 2024	33.500	33.750	33.150	33.300	32.373	32,086,094
Jul 29, 2024	33.800	34.150	33.550	33.700	32.762	32,959,024
Jul 26, 2024	33.400	34.150	33.200	33.400	32.470	33,129,511
Jul 25, 2024	33.950	34.200	33.400	33.400	32.470	38,023,107
Jul 24, 2024	34.250	34.600	33.800	33.950	33.005	32,539,895
Jul 23, 2024	34.800	34.950	34.200	34.250	33.296	29,332,874
Jul 22, 2024	34.600	34.900	34.200	34.650	33.685	28,550,710
Jul 19, 2024	34.200	34.550	34.050	34.350	33.394	39,864,055
Jul 18, 2024	34.200	34.800	34.100	34.500	33.539	39,693,320
Jul 17, 2024	34.050	34.650	34.000	34.300	33.345	66,142,424
Jul 16, 2024	35.250	35.250	33.850	34.100	33.151	126,158,836
Jul 15, 2024	36.950	36.950	35.750	36.050	35.046	37,148,518
Jul 12, 2024	35.850	37.000	35.850	36.850	35.824	48,765,592
Jul 11, 2024	35.600	36.000	35.350	35.700	34.706	29,623,610
Jul 10, 2024	35.100	35.950	35.050	35.200	34.220	43,664,280
Jul 9, 2024	34.600	35.550	34.250	34.950	33.977	45,888,168
Jul 8, 2024	35.700	35.900	34.750	35.250	34.269	51,468,866
Jul 5, 2024	36.650	37.000	35.950	36.100	35.095	21,564,603
Jul 4, 2024	37.000	37.200	36.250	36.650	35.630	32,558,644
Jul 3, 2024	36.350	37.000	36.050	36.850	35.824	33,932,595
Jul 2, 2024	35.000	37.200	35.000	36.350	35.338	48,252,075
Jun 28, 2024	35.300	36.100	35.300	35.400	34.414	43,508,999
Jun 27, 2024	36.500	36.800	35.650	35.950	34.949	50,917,977
Jun 26, 2024	36.550	37.300	36.550	36.800	35.775	20,384,880
Jun 25, 2024	37.000	37.500	36.650	37.100	36.067	36,317,945
Jun 24, 2024	36.300	36.750	35.950	36.700	35.678	30,081,290
Jun 21, 2024	37.200	37.350	36.450	36.800	35.775	31,588,468
Jun 20, 2024	37.500	37.950	37.150	37.400	36.359	20,522,424
Jun 19, 2024	36.450	37.700	36.350	37.500	36.456	48,998,087
Jun 18, 2024	36.300	36.700	35.850	36.100	35.095	28,534,323
Jun 17, 2024	36.100	36.950	35.700	36.300	35.289	19,130,227
Jun 14, 2024	36.500	37.050	36.250	36.450	35.435	35,870,576
Jun 13, 2024	37.000	37.550	36.200	36.500	35.484	39,947,774
Jun 12, 2024	37.250	37.350	36.250	36.650	35.630	49,582,064
Jun 11, 2024	37.900	38.100	36.950	37.450	36.407	47,060,702
Jun 7, 2024	1.64678 Dividend
Jun 7, 2024	39.100	39.550	38.000	38.100	37.039	54,187,643
Jun 6, 2024	41.500	41.900	39.900	40.550	37.820	39,029,597
Jun 5, 2024	41.150	41.700	40.800	40.950	38.193	31,760,790
Jun 4, 2024	40.250	41.550	40.250	40.800	38.053	32,715,742
Jun 3, 2024	40.200	40.950	39.850	40.350	37.633	32,346,933
May 31, 2024	40.900	41.450	39.550	39.550	36.887	55,711,128
May 30, 2024	40.700	41.250	39.950	40.250	37.540	46,302,502
May 29, 2024	41.750	41.950	41.000	41.200	38.426	34,321,729
May 28, 2024	42.050	43.000	41.900	42.200	39.359	21,091,288
May 27, 2024	41.950	42.550	41.450	42.200	39.359	26,426,748
May 24, 2024	42.150	42.850	41.500	42.050	39.219	42,696,476
May 23, 2024	43.550	43.750	42.300	42.600	39.732	59,778,305
May 22, 2024	44.250	45.350	43.900	44.250	41.271	34,100,634
May 21, 2024	44.400	45.350	43.850	44.300	41.318	55,124,234
May 20, 2024	46.500	46.500	44.800	44.950	41.924	77,855,709
May 17, 2024	43.800	45.800	43.000	45.450	42.390	117,825,098
May 16, 2024	40.800	43.100	39.850	43.000	40.105	100,844,661
May 14, 2024	41.300	41.700	40.050	40.150	37.447	39,692,581
May 13, 2024	41.250	41.650	40.200	41.100	38.333	47,942,822
May 10, 2024	39.550	41.500	39.450	41.250	38.473	86,342,349
May 9, 2024	37.850	39.500	37.750	39.000	36.374	42,206,130
May 8, 2024	39.800	40.150	37.950	38.100	35.535	58,135,945
May 7, 2024	39.400	40.450	39.150	39.600	36.934	47,967,986
May 6, 2024	39.500	39.650	38.700	39.150	36.514	65,189,361
May 3, 2024	39.000	40.350	38.450	39.550	36.887	89,483,749
May 2, 2024	35.750	38.100	35.450	38.000	35.442	53,070,323
Apr 30, 2024	37.000	37.000	35.600	35.950	33.530	47,222,620

1299.HK AIA

58.100

+6.51%

2628.HK China Life Insurance Company Limited

14.200

+1.57%

2601.HK China Pacific Insurance (Group) Co., Ltd.

21.100

0.00%

1336.HK NCI

28.350

+3.47%

0945.HK MANULIFE-S

236.000

-0.08%

0966.HK CHINA TAIPING

10.760

+3.66%

PRU.L Prudential plc

791.80

-1.52%

2378.HK Prudential plc

81.550

-2.28%

0376.HK YUNFENG FIN

1.350

-8.78%

AAGIY AIA Group Limited

29.82

+5.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers