Ping An Insurance (Group) Company of China, Ltd. (HKG:2318)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
56.30
-1.15 (-2.00%)
Aug 27, 2025, 4:08 PM HKT

HKG:2318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202557.0057.2056.1056.3056.30-2.00%76,931,592
Aug 26, 202558.6558.6557.4057.4557.45-2.05%41,175,076
Aug 25, 202558.7059.2058.4058.6558.650.95%56,124,457
Aug 22, 202557.9058.2057.2558.1058.100.35%36,749,059
Aug 21, 202557.9558.4057.4557.9057.900.17%31,299,693
Aug 20, 202556.9557.9056.5557.8057.800.87%28,245,578
Aug 19, 202558.0058.4557.1557.3057.30-0.78%37,632,578
Aug 18, 202558.0058.7057.5057.7557.750.26%47,163,753
Aug 15, 202557.9057.9056.7557.6057.60-0.52%55,233,118
Aug 14, 202557.0059.1056.9557.9057.901.94%87,527,426
Aug 13, 202556.3057.0555.6056.8056.801.61%57,363,872
Aug 12, 202554.7556.1054.6555.9055.902.10%43,998,073
Aug 11, 202554.7055.0054.0554.7554.750.74%24,847,149
Aug 8, 202554.6054.7554.1054.3554.35-0.46%18,131,583
Aug 7, 202554.2554.8053.6054.6054.601.39%30,613,126
Aug 6, 202554.1054.5553.5053.8553.85-0.37%28,025,954
Aug 5, 202553.7554.1053.0054.0554.050.75%40,177,359
Aug 4, 202552.4053.8052.4053.6553.651.42%45,024,954
Aug 1, 202553.8054.5052.6052.9052.90-1.95%78,618,302
Jul 31, 202556.0056.0053.7553.9553.95-4.17%102,427,596
Jul 30, 202556.4057.2055.7556.3056.30-0.18%68,830,779
Jul 29, 202556.3556.5055.5556.4056.40-52,075,515
Jul 28, 202554.7557.6554.6056.4056.403.49%102,731,940
Jul 25, 202555.1555.4054.3554.5054.50-1.62%46,006,266
Jul 24, 202554.3055.7054.2055.4055.402.03%73,852,097
Jul 23, 202554.0054.8553.8054.3054.301.50%79,920,666
Jul 22, 202553.4553.7052.4553.5053.500.19%42,448,239
Jul 21, 202552.9553.5052.5053.4053.401.04%33,878,673
Jul 18, 202552.4053.0051.8552.8552.852.62%42,283,495
Jul 17, 202552.0552.3051.2551.5051.50-0.68%32,274,494
Jul 16, 202552.6052.9551.7551.8551.85-1.43%46,206,660
Jul 15, 202553.2053.8551.9052.6052.60-0.85%57,199,689
Jul 14, 202552.9554.0052.8553.0553.050.38%42,228,657
Jul 11, 202551.7054.8551.7052.8552.852.32%124,580,768
Jul 10, 202549.5051.7549.2051.6551.654.34%81,768,668
Jul 9, 202550.5550.6049.2049.5049.50-2.37%50,272,711
Jul 8, 202550.1550.8049.8550.7050.702.01%43,363,137
Jul 7, 202549.8550.0049.4049.7049.70-0.70%32,597,617
Jul 4, 202549.8050.8548.7050.0550.05-0.10%57,325,315
Jul 3, 202550.5550.8549.7550.1050.10-0.30%39,489,103
Jul 2, 202550.6050.7049.9550.2550.250.80%47,102,250
Jun 30, 202550.6050.8049.6549.8549.85-1.09%35,639,341
Jun 27, 202551.0051.5549.9050.4050.40-1.27%57,888,853
Jun 26, 202551.3051.3550.5551.0551.05-0.78%69,949,026
Jun 25, 202549.9551.7549.5051.4551.453.00%110,944,576
Jun 24, 202547.9050.1047.9049.9549.955.16%136,077,998
Jun 23, 202546.7047.7046.5047.5047.500.32%28,376,757
Jun 20, 202546.0047.7045.8547.3547.352.93%60,001,803
Jun 19, 202546.7546.9045.7046.0046.00-2.23%50,856,721
Jun 18, 202547.5547.7546.7547.0547.05-1.57%33,937,398