Ping An Insurance (Group) Company of China, Ltd. (HKG:2318)
Hong Kong · Delayed Price · Currency is HKD 63.50
+0.25 (0.40%)
May 5, 2026, 4:08 PM HKT
HKG:2318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 62.80 | 63.50 | 62.40 | 63.50 | 63.50 | 0.40% | 12,569,580 |
| May 4, 2026 | 63.75 | 64.20 | 63.20 | 63.25 | 63.25 | 0.40% | 17,882,630 |
| Apr 30, 2026 | 63.70 | 64.40 | 62.85 | 63.00 | 63.00 | -1.10% | 50,065,050 |
| Apr 29, 2026 | 61.25 | 64.00 | 60.85 | 63.70 | 63.70 | 6.08% | 80,577,080 |
| Apr 28, 2026 | 60.30 | 61.05 | 59.75 | 60.05 | 60.05 | -1.40% | 32,341,550 |
| Apr 27, 2026 | 61.10 | 61.35 | 60.50 | 60.90 | 60.90 | -0.08% | 26,406,750 |
| Apr 24, 2026 | 60.30 | 61.25 | 60.20 | 60.95 | 60.95 | 0.41% | 22,303,250 |
| Apr 23, 2026 | 60.85 | 61.20 | 60.30 | 60.70 | 60.70 | -0.98% | 26,135,860 |
| Apr 22, 2026 | 60.95 | 61.60 | 60.80 | 61.30 | 61.30 | -0.24% | 19,089,680 |
| Apr 21, 2026 | 61.50 | 62.10 | 61.25 | 61.45 | 61.45 | -0.08% | 17,633,030 |
| Apr 20, 2026 | 60.40 | 61.65 | 60.25 | 61.50 | 61.50 | 1.49% | 40,990,900 |
| Apr 17, 2026 | 62.00 | 62.25 | 60.25 | 60.60 | 60.60 | -3.27% | 67,025,030 |
| Apr 16, 2026 | 62.55 | 63.05 | 62.30 | 62.65 | 62.65 | 0.16% | 27,004,050 |
| Apr 15, 2026 | 63.95 | 64.15 | 62.55 | 62.55 | 62.55 | -1.11% | 23,752,550 |
| Apr 14, 2026 | 62.75 | 63.50 | 62.25 | 63.25 | 63.25 | 2.60% | 26,938,100 |
| Apr 13, 2026 | 62.15 | 62.15 | 61.10 | 61.65 | 61.65 | -1.75% | 24,784,090 |
| Apr 10, 2026 | 62.75 | 63.55 | 62.55 | 62.75 | 62.75 | 0.80% | 27,509,890 |
| Apr 9, 2026 | 62.10 | 62.50 | 61.70 | 62.25 | 62.25 | -0.24% | 41,175,500 |
| Apr 8, 2026 | 61.80 | 63.35 | 61.80 | 62.40 | 62.40 | 3.65% | 62,953,840 |
| Apr 2, 2026 | 60.60 | 60.60 | 59.30 | 60.20 | 60.20 | -0.66% | 29,869,400 |
| Apr 1, 2026 | 61.00 | 61.70 | 60.40 | 60.60 | 60.60 | 1.93% | 52,208,780 |
| Mar 31, 2026 | 58.65 | 59.80 | 58.50 | 59.45 | 59.45 | 0.93% | 36,323,270 |
| Mar 30, 2026 | 58.05 | 58.90 | 57.55 | 58.90 | 58.90 | -0.67% | 51,258,320 |
| Mar 27, 2026 | 57.50 | 59.80 | 57.45 | 59.30 | 59.30 | 1.98% | 56,867,450 |
| Mar 26, 2026 | 60.45 | 60.80 | 57.70 | 58.15 | 58.15 | -3.80% | 55,954,100 |
| Mar 25, 2026 | 60.20 | 61.45 | 59.85 | 60.45 | 60.45 | 1.60% | 39,545,920 |
| Mar 24, 2026 | 58.15 | 59.65 | 57.95 | 59.50 | 59.50 | 3.48% | 52,588,420 |
| Mar 23, 2026 | 60.00 | 60.20 | 57.10 | 57.50 | 57.50 | -6.88% | 102,616,300 |
| Mar 20, 2026 | 61.65 | 62.60 | 61.35 | 61.75 | 61.75 | 0.16% | 31,221,060 |
| Mar 19, 2026 | 61.90 | 62.20 | 61.45 | 61.65 | 61.65 | -2.76% | 30,959,560 |
| Mar 18, 2026 | 63.80 | 63.80 | 62.95 | 63.40 | 63.40 | 0.48% | 20,229,270 |
| Mar 17, 2026 | 62.60 | 64.40 | 62.55 | 63.10 | 63.10 | 1.37% | 31,330,850 |
| Mar 16, 2026 | 62.25 | 62.65 | 61.05 | 62.25 | 62.25 | - | 26,397,530 |
| Mar 13, 2026 | 62.50 | 63.45 | 62.05 | 62.25 | 62.25 | -0.95% | 26,661,410 |
| Mar 12, 2026 | 63.00 | 63.70 | 62.10 | 62.85 | 62.85 | -1.02% | 28,682,410 |
| Mar 11, 2026 | 63.40 | 64.00 | 63.15 | 63.50 | 63.50 | 0.08% | 27,017,650 |
| Mar 10, 2026 | 63.65 | 64.05 | 62.80 | 63.45 | 63.45 | 1.28% | 34,415,520 |
| Mar 9, 2026 | 62.40 | 62.70 | 60.85 | 62.65 | 62.65 | -3.09% | 82,352,180 |
| Mar 6, 2026 | 63.80 | 65.00 | 63.40 | 64.65 | 64.65 | 0.94% | 32,310,000 |
| Mar 5, 2026 | 64.90 | 65.65 | 63.65 | 64.05 | 64.05 | -0.77% | 40,342,120 |
| Mar 4, 2026 | 66.00 | 66.00 | 62.60 | 64.55 | 64.55 | -2.20% | 81,461,250 |
| Mar 3, 2026 | 67.05 | 67.10 | 65.50 | 66.00 | 66.00 | -0.60% | 46,664,060 |
| Mar 2, 2026 | 66.90 | 67.50 | 65.40 | 66.40 | 66.40 | -2.35% | 53,850,360 |
| Feb 27, 2026 | 68.60 | 68.60 | 67.90 | 68.00 | 68.00 | 0.22% | 39,693,660 |
| Feb 26, 2026 | 72.40 | 72.40 | 67.75 | 67.85 | 67.85 | -4.64% | 59,998,370 |
| Feb 25, 2026 | 70.40 | 71.55 | 69.70 | 71.15 | 71.15 | 1.93% | 32,042,010 |
| Feb 24, 2026 | 71.80 | 72.00 | 69.30 | 69.80 | 69.80 | -4.12% | 52,120,700 |
| Feb 23, 2026 | 72.10 | 72.80 | 71.60 | 72.80 | 72.80 | 3.19% | 24,679,910 |
| Feb 20, 2026 | 70.00 | 71.45 | 69.95 | 70.55 | 70.55 | -0.14% | 11,845,980 |
| Feb 16, 2026 | 70.35 | 70.85 | 69.70 | 70.65 | 70.65 | 0.43% | 11,223,940 |