Ping An Insurance (Group) Company of China, Ltd. (HKG:2318)
56.30
-1.15 (-2.00%)
Aug 27, 2025, 4:08 PM HKT
HKG:2318 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 57.00 | 57.20 | 56.10 | 56.30 | 56.30 | -2.00% | 76,931,592 |
Aug 26, 2025 | 58.65 | 58.65 | 57.40 | 57.45 | 57.45 | -2.05% | 41,175,076 |
Aug 25, 2025 | 58.70 | 59.20 | 58.40 | 58.65 | 58.65 | 0.95% | 56,124,457 |
Aug 22, 2025 | 57.90 | 58.20 | 57.25 | 58.10 | 58.10 | 0.35% | 36,749,059 |
Aug 21, 2025 | 57.95 | 58.40 | 57.45 | 57.90 | 57.90 | 0.17% | 31,299,693 |
Aug 20, 2025 | 56.95 | 57.90 | 56.55 | 57.80 | 57.80 | 0.87% | 28,245,578 |
Aug 19, 2025 | 58.00 | 58.45 | 57.15 | 57.30 | 57.30 | -0.78% | 37,632,578 |
Aug 18, 2025 | 58.00 | 58.70 | 57.50 | 57.75 | 57.75 | 0.26% | 47,163,753 |
Aug 15, 2025 | 57.90 | 57.90 | 56.75 | 57.60 | 57.60 | -0.52% | 55,233,118 |
Aug 14, 2025 | 57.00 | 59.10 | 56.95 | 57.90 | 57.90 | 1.94% | 87,527,426 |
Aug 13, 2025 | 56.30 | 57.05 | 55.60 | 56.80 | 56.80 | 1.61% | 57,363,872 |
Aug 12, 2025 | 54.75 | 56.10 | 54.65 | 55.90 | 55.90 | 2.10% | 43,998,073 |
Aug 11, 2025 | 54.70 | 55.00 | 54.05 | 54.75 | 54.75 | 0.74% | 24,847,149 |
Aug 8, 2025 | 54.60 | 54.75 | 54.10 | 54.35 | 54.35 | -0.46% | 18,131,583 |
Aug 7, 2025 | 54.25 | 54.80 | 53.60 | 54.60 | 54.60 | 1.39% | 30,613,126 |
Aug 6, 2025 | 54.10 | 54.55 | 53.50 | 53.85 | 53.85 | -0.37% | 28,025,954 |
Aug 5, 2025 | 53.75 | 54.10 | 53.00 | 54.05 | 54.05 | 0.75% | 40,177,359 |
Aug 4, 2025 | 52.40 | 53.80 | 52.40 | 53.65 | 53.65 | 1.42% | 45,024,954 |
Aug 1, 2025 | 53.80 | 54.50 | 52.60 | 52.90 | 52.90 | -1.95% | 78,618,302 |
Jul 31, 2025 | 56.00 | 56.00 | 53.75 | 53.95 | 53.95 | -4.17% | 102,427,596 |
Jul 30, 2025 | 56.40 | 57.20 | 55.75 | 56.30 | 56.30 | -0.18% | 68,830,779 |
Jul 29, 2025 | 56.35 | 56.50 | 55.55 | 56.40 | 56.40 | - | 52,075,515 |
Jul 28, 2025 | 54.75 | 57.65 | 54.60 | 56.40 | 56.40 | 3.49% | 102,731,940 |
Jul 25, 2025 | 55.15 | 55.40 | 54.35 | 54.50 | 54.50 | -1.62% | 46,006,266 |
Jul 24, 2025 | 54.30 | 55.70 | 54.20 | 55.40 | 55.40 | 2.03% | 73,852,097 |
Jul 23, 2025 | 54.00 | 54.85 | 53.80 | 54.30 | 54.30 | 1.50% | 79,920,666 |
Jul 22, 2025 | 53.45 | 53.70 | 52.45 | 53.50 | 53.50 | 0.19% | 42,448,239 |
Jul 21, 2025 | 52.95 | 53.50 | 52.50 | 53.40 | 53.40 | 1.04% | 33,878,673 |
Jul 18, 2025 | 52.40 | 53.00 | 51.85 | 52.85 | 52.85 | 2.62% | 42,283,495 |
Jul 17, 2025 | 52.05 | 52.30 | 51.25 | 51.50 | 51.50 | -0.68% | 32,274,494 |
Jul 16, 2025 | 52.60 | 52.95 | 51.75 | 51.85 | 51.85 | -1.43% | 46,206,660 |
Jul 15, 2025 | 53.20 | 53.85 | 51.90 | 52.60 | 52.60 | -0.85% | 57,199,689 |
Jul 14, 2025 | 52.95 | 54.00 | 52.85 | 53.05 | 53.05 | 0.38% | 42,228,657 |
Jul 11, 2025 | 51.70 | 54.85 | 51.70 | 52.85 | 52.85 | 2.32% | 124,580,768 |
Jul 10, 2025 | 49.50 | 51.75 | 49.20 | 51.65 | 51.65 | 4.34% | 81,768,668 |
Jul 9, 2025 | 50.55 | 50.60 | 49.20 | 49.50 | 49.50 | -2.37% | 50,272,711 |
Jul 8, 2025 | 50.15 | 50.80 | 49.85 | 50.70 | 50.70 | 2.01% | 43,363,137 |
Jul 7, 2025 | 49.85 | 50.00 | 49.40 | 49.70 | 49.70 | -0.70% | 32,597,617 |
Jul 4, 2025 | 49.80 | 50.85 | 48.70 | 50.05 | 50.05 | -0.10% | 57,325,315 |
Jul 3, 2025 | 50.55 | 50.85 | 49.75 | 50.10 | 50.10 | -0.30% | 39,489,103 |
Jul 2, 2025 | 50.60 | 50.70 | 49.95 | 50.25 | 50.25 | 0.80% | 47,102,250 |
Jun 30, 2025 | 50.60 | 50.80 | 49.65 | 49.85 | 49.85 | -1.09% | 35,639,341 |
Jun 27, 2025 | 51.00 | 51.55 | 49.90 | 50.40 | 50.40 | -1.27% | 57,888,853 |
Jun 26, 2025 | 51.30 | 51.35 | 50.55 | 51.05 | 51.05 | -0.78% | 69,949,026 |
Jun 25, 2025 | 49.95 | 51.75 | 49.50 | 51.45 | 51.45 | 3.00% | 110,944,576 |
Jun 24, 2025 | 47.90 | 50.10 | 47.90 | 49.95 | 49.95 | 5.16% | 136,077,998 |
Jun 23, 2025 | 46.70 | 47.70 | 46.50 | 47.50 | 47.50 | 0.32% | 28,376,757 |
Jun 20, 2025 | 46.00 | 47.70 | 45.85 | 47.35 | 47.35 | 2.93% | 60,001,803 |
Jun 19, 2025 | 46.75 | 46.90 | 45.70 | 46.00 | 46.00 | -2.23% | 50,856,721 |
Jun 18, 2025 | 47.55 | 47.75 | 46.75 | 47.05 | 47.05 | -1.57% | 33,937,398 |