Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS
· Delayed Price · Currency is USD
5.29
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jan 16, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jan 15, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.04% | 60,800 |
| Jan 14, 2025 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | -7.23% | 4,200 |
| Jan 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 20,000 |
| Jan 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 9,500 |
| Jan 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 10 |
| Jan 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 3, 2025 | 5.71 | 5.73 | 5.68 | 5.70 | 5.70 | 8.57% | 330,310 |
| Jan 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 200 |
| Dec 31, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.87% | 800 |
| Dec 30, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 27, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 3.58% | 14,000 |
| Dec 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 11,500 |
| Dec 24, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Dec 23, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 27,500 |
| Dec 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 50 |
| Dec 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 50 |
| Dec 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 2,500 |
| Dec 17, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.56% | 1,602 |
| Dec 16, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Dec 13, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Dec 12, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Dec 11, 2024 | 6.19 | 6.20 | 5.92 | 5.92 | 5.92 | -2.15% | 1,432 |
| Dec 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 633 |
| Dec 9, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | 3,000 |
| Dec 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 5, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 500 |
| Dec 3, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 3 |
| Dec 2, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 25, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 5,000 |
| Nov 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 658 |
| Nov 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 342 |
| Nov 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 27,648 |
| Nov 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20,000 |
| Nov 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.54% | 36,100 |
| Nov 13, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 20,000 |
| Nov 12, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 36,006 |
| Nov 11, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Nov 8, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.08% | 3,000 |
| Nov 7, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 16,030 |
| Nov 6, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Nov 5, 2024 | 6.40 | 6.40 | 6.23 | 6.23 | 6.23 | 0.40% | 680 |
| Nov 4, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 34,003 |
| Nov 1, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 31, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 510 |
| Oct 30, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 29, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 28, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2 |
| Oct 25, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 24,000 |
| Oct 24, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 40,000 |
| Oct 23, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 103 |
| Oct 21, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 18, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.37% | 722 |
| Oct 17, 2024 | 6.12 | 6.23 | 6.12 | 6.12 | 6.12 | -1.59% | 1,889 |
| Oct 16, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% | 310 |
| Oct 15, 2024 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | -7.23% | 609 |
| Oct 14, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 600 |
| Oct 11, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Oct 10, 2024 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | 3.49% | 450 |
| Oct 9, 2024 | 6.36 | 6.42 | 6.30 | 6.42 | 6.42 | -17.95% | 32,515 |
| Oct 8, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 48,010 |
| Oct 7, 2024 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | 10.14% | 49,918 |
| Oct 4, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 10,000 |
| Oct 3, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.42% | 40,140 |
| Oct 2, 2024 | 7.29 | 7.30 | 7.02 | 7.07 | 7.07 | 9.95% | 83,207 |
| Oct 1, 2024 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 7.17% | 56,310 |
| Sep 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 27, 2024 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 14.83% | 52,529 |
| Sep 26, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 64,000 |
| Sep 25, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 25.90% | 79,842 |
| Sep 24, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 41,000 |
| Sep 23, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 20, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 10,000 |
| Sep 19, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 157,000 |
| Sep 18, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 17, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 16, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 13, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 180,700 |
| Sep 12, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 6,155 |
| Sep 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -10.26% | 1,350 |
| Sep 10, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 7,400 |
| Sep 9, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 53,600 |
| Sep 6, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.59% | 10,998 |
| Sep 4, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 3, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.22 | - | - |
| Aug 30, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.22 | - | - |
| Aug 29, 2024 | 5.05 | 5.05 | 4.35 | 4.35 | 4.22 | -2.25% | 39,360 |
| Aug 28, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | - |
| Aug 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | - |
| Aug 26, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | -0.34% | 1,000 |