Ping An Insurance (Group) Company of China, Ltd. (HKG:2318)
Hong Kong · Delayed Price · Currency is HKD 53.90
+0.40 (0.75%)
Oct 10, 2025, 4:08 PM HKT
HKG:2318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 53.00 | 54.30 | 52.65 | 53.90 | 53.90 | 0.75% | 33,336,431 |
| Oct 9, 2025 | 52.75 | 53.85 | 51.95 | 53.50 | 53.50 | 1.42% | 36,410,781 |
| Oct 8, 2025 | 53.35 | 53.35 | 52.10 | 52.75 | 52.75 | -0.94% | 27,968,971 |
| Oct 6, 2025 | 52.85 | 53.40 | 52.80 | 53.25 | 53.25 | 0.57% | 14,464,748 |
| Oct 3, 2025 | 53.20 | 53.35 | 52.55 | 52.95 | 52.95 | -0.47% | 19,421,791 |
| Oct 2, 2025 | 52.85 | 53.70 | 52.85 | 53.20 | 53.20 | 0.28% | 26,776,102 |
| Sep 30, 2025 | 53.40 | 54.00 | 52.90 | 53.05 | 53.05 | -0.84% | 29,984,882 |
| Sep 29, 2025 | 52.60 | 54.35 | 52.50 | 53.50 | 53.50 | 2.10% | 50,511,734 |
| Sep 26, 2025 | 51.85 | 53.05 | 51.50 | 52.40 | 52.40 | 0.29% | 34,126,815 |
| Sep 25, 2025 | 52.15 | 52.35 | 51.85 | 52.25 | 52.25 | -0.29% | 35,177,554 |
| Sep 24, 2025 | 52.05 | 52.80 | 52.05 | 52.40 | 52.40 | 0.19% | 28,802,541 |
| Sep 23, 2025 | 53.00 | 53.20 | 52.10 | 52.30 | 52.30 | -1.23% | 46,905,920 |
| Sep 22, 2025 | 53.95 | 54.00 | 52.70 | 52.95 | 52.95 | -1.85% | 50,212,147 |
| Sep 19, 2025 | 54.20 | 54.45 | 53.75 | 53.95 | 53.95 | -0.55% | 39,732,437 |
| Sep 18, 2025 | 55.40 | 55.80 | 53.75 | 54.25 | 54.25 | -2.69% | 58,807,045 |
| Sep 17, 2025 | 55.20 | 55.75 | 55.05 | 55.75 | 55.75 | 1.27% | 35,358,096 |
| Sep 16, 2025 | 56.35 | 56.50 | 55.00 | 55.05 | 55.05 | -2.22% | 43,469,490 |
| Sep 15, 2025 | 56.75 | 57.10 | 55.90 | 56.30 | 56.30 | -1.40% | 28,729,822 |
| Sep 12, 2025 | 57.05 | 57.75 | 56.80 | 57.10 | 57.10 | 1.33% | 34,154,569 |
| Sep 11, 2025 | 56.10 | 56.75 | 55.85 | 56.35 | 56.35 | -0.35% | 30,295,333 |
| Sep 10, 2025 | 56.40 | 57.00 | 56.00 | 56.55 | 56.55 | -1.14% | 35,524,896 |
| Sep 9, 2025 | 56.00 | 57.60 | 56.00 | 57.20 | 56.16 | 2.14% | 61,462,967 |
| Sep 8, 2025 | 55.50 | 56.40 | 55.35 | 56.00 | 54.98 | 0.99% | 36,337,765 |
| Sep 5, 2025 | 55.65 | 55.75 | 54.85 | 55.45 | 54.44 | -0.36% | 42,138,877 |
| Sep 4, 2025 | 57.10 | 57.10 | 55.20 | 55.65 | 54.64 | -1.50% | 42,888,736 |
| Sep 3, 2025 | 56.45 | 57.20 | 56.05 | 56.50 | 55.47 | 0.09% | 38,854,433 |
| Sep 2, 2025 | 56.45 | 57.30 | 56.15 | 56.45 | 55.42 | -0.35% | 35,399,106 |
| Sep 1, 2025 | 57.00 | 57.10 | 56.40 | 56.65 | 55.62 | 0.62% | 48,059,341 |
| Aug 29, 2025 | 56.00 | 58.10 | 56.00 | 56.30 | 55.28 | 0.18% | 86,491,909 |
| Aug 28, 2025 | 56.10 | 56.80 | 55.35 | 56.20 | 55.18 | -0.18% | 56,007,863 |
| Aug 27, 2025 | 57.00 | 57.20 | 56.10 | 56.30 | 55.28 | -2.00% | 79,986,092 |
| Aug 26, 2025 | 58.65 | 58.65 | 57.40 | 57.45 | 56.41 | -2.05% | 41,174,576 |
| Aug 25, 2025 | 58.70 | 59.20 | 58.40 | 58.65 | 57.58 | 0.95% | 56,101,457 |
| Aug 22, 2025 | 57.90 | 58.20 | 57.25 | 58.10 | 57.04 | 0.35% | 36,747,559 |
| Aug 21, 2025 | 57.95 | 58.40 | 57.45 | 57.90 | 56.85 | 0.17% | 31,299,193 |
| Aug 20, 2025 | 56.95 | 57.90 | 56.55 | 57.80 | 56.75 | 0.87% | 28,245,578 |
| Aug 19, 2025 | 58.00 | 58.45 | 57.15 | 57.30 | 56.26 | -0.78% | 37,572,078 |
| Aug 18, 2025 | 58.00 | 58.70 | 57.50 | 57.75 | 56.70 | 0.26% | 47,162,253 |
| Aug 15, 2025 | 57.90 | 57.90 | 56.75 | 57.60 | 56.55 | -0.52% | 55,233,118 |
| Aug 14, 2025 | 57.00 | 59.10 | 56.95 | 57.90 | 56.85 | 1.94% | 87,441,926 |
| Aug 13, 2025 | 56.30 | 57.05 | 55.60 | 56.80 | 55.77 | 1.61% | 57,362,372 |
| Aug 12, 2025 | 54.75 | 56.10 | 54.65 | 55.90 | 54.88 | 2.10% | 43,998,073 |
| Aug 11, 2025 | 54.70 | 55.00 | 54.05 | 54.75 | 53.75 | 0.74% | 24,847,149 |
| Aug 8, 2025 | 54.60 | 54.75 | 54.10 | 54.35 | 53.36 | -0.46% | 18,130,583 |
| Aug 7, 2025 | 54.25 | 54.80 | 53.60 | 54.60 | 53.61 | 1.39% | 30,613,126 |
| Aug 6, 2025 | 54.10 | 54.55 | 53.50 | 53.85 | 52.87 | -0.37% | 28,025,954 |
| Aug 5, 2025 | 53.75 | 54.10 | 53.00 | 54.05 | 53.07 | 0.75% | 40,166,359 |
| Aug 4, 2025 | 52.40 | 53.80 | 52.40 | 53.65 | 52.67 | 1.42% | 45,024,954 |
| Aug 1, 2025 | 53.80 | 54.50 | 52.60 | 52.90 | 51.94 | -1.95% | 78,618,302 |
| Jul 31, 2025 | 56.00 | 56.00 | 53.75 | 53.95 | 52.97 | -4.17% | 102,427,596 |