Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS
· Delayed Price · Currency is USD
5.72
-0.28 (-4.67%)
May 27, 2025, 4:00 PM EDT
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.75% | 460 |
| May 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 29 |
| May 27, 2025 | 5.83 | 6.00 | 5.83 | 6.00 | 6.00 | 3.01% | 1,202 |
| May 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.22% | 2,999 |
| May 22, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -5.61% | 2,000 |
| May 21, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 4 |
| May 20, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 8.04% | 6,303 |
| May 19, 2025 | 5.79 | 5.83 | 5.72 | 5.72 | 5.72 | -6.23% | 5,870 |
| May 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 86 |
| May 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.41% | 235 |
| May 14, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -5.77% | 7,122 |
| May 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 2,650 |
| May 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.13% | 106 |
| May 9, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 93 |
| May 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.19% | 120 |
| May 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| May 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 240,000 |
| May 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| May 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 13.96% | 109 |
| May 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Apr 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Apr 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Apr 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Apr 25, 2025 | 5.98 | 5.98 | 5.66 | 5.66 | 5.66 | -4.23% | 28,326 |
| Apr 24, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 1,400 |
| Apr 23, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91% | 61,167 |
| Apr 22, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 67 |
| Apr 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Apr 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Apr 16, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 7.72% | 1,500 |
| Apr 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Apr 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 10,000 |
| Apr 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 58 |
| Apr 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.80% | 293 |
| Apr 9, 2025 | 5.10 | 5.62 | 5.04 | 5.04 | 5.04 | 2.21% | 14,216 |
| Apr 8, 2025 | 5.10 | 5.10 | 4.93 | 4.93 | 4.93 | -17.78% | 14,300 |
| Apr 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 60,000 |
| Apr 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 26,124 |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.46% | 1,000 |
| Mar 31, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 28,000 |
| Mar 28, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.68% | 400 |
| Mar 27, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.56% | 1,271 |
| Mar 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -9.78% | 103 |
| Mar 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 2 |
| Mar 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 248 |
| Mar 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 2,103 |