Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS · Delayed Price · Currency is USD
9.50
+0.10 (1.06%)
At close: Feb 18, 2026
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 8.99 | 9.50 | 8.99 | 9.50 | 9.50 | 1.06% | 779 |
| Feb 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.86% | 241 |
| Feb 13, 2026 | 8.51 | 9.32 | 8.51 | 9.32 | 9.32 | -2.61% | 706 |
| Feb 12, 2026 | 9.42 | 9.57 | 8.70 | 9.57 | 9.57 | -1.14% | 2,197 |
| Feb 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.00% | 801 |
| Feb 10, 2026 | 9.38 | 9.49 | 9.38 | 9.49 | 9.49 | 0.11% | 283,921 |
| Feb 9, 2026 | 9.52 | 9.52 | 9.48 | 9.48 | 9.48 | 3.27% | 1,161 |
| Feb 5, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -5.26% | 42,633 |
| Feb 4, 2026 | 9.49 | 9.71 | 9.23 | 9.69 | 9.69 | 5.56% | 1,924 |
| Feb 3, 2026 | 9.56 | 9.56 | 8.80 | 9.18 | 9.18 | -2.86% | 1,136 |
| Feb 2, 2026 | 9.45 | 9.45 | 9.05 | 9.45 | 9.45 | -1.87% | 976 |
| Jan 29, 2026 | 9.60 | 9.81 | 9.60 | 9.63 | 9.63 | 11.98% | 1,532 |
| Jan 28, 2026 | 9.58 | 9.58 | 8.60 | 8.60 | 8.60 | -4.71% | 6,349 |
| Jan 27, 2026 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | 2.32% | 1,033 |
| Jan 26, 2026 | 8.28 | 8.82 | 8.28 | 8.82 | 8.82 | 0.06% | 5,551 |
| Jan 23, 2026 | 9.08 | 9.10 | 8.81 | 8.82 | 8.82 | -2.92% | 16,369 |
| Jan 22, 2026 | 8.72 | 9.08 | 8.72 | 9.08 | 9.08 | -1.84% | 1,459 |
| Jan 21, 2026 | 9.25 | 9.25 | 8.76 | 9.25 | 9.25 | 1.65% | 50,545 |
| Jan 20, 2026 | 8.65 | 9.10 | 8.65 | 9.10 | 9.10 | 5.14% | 546 |
| Jan 16, 2026 | 8.25 | 8.66 | 8.25 | 8.66 | 8.66 | -4.52% | 725 |
| Jan 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 6.15% | 168,483 |
| Jan 13, 2026 | 9.42 | 9.42 | 8.54 | 8.54 | 8.54 | -4.53% | 815 |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.74% | 379 |
| Jan 9, 2026 | 8.95 | 9.44 | 8.95 | 9.39 | 9.39 | -0.21% | 2,590 |
| Jan 8, 2026 | 9.01 | 9.47 | 9.01 | 9.41 | 9.41 | 3.18% | 216,847 |
| Jan 7, 2026 | 8.75 | 9.12 | 8.75 | 9.12 | 9.12 | 2.47% | 1,522 |
| Jan 6, 2026 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | 2.89% | 1,360 |
| Jan 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 580 |
| Jan 2, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 0.12% | 707 |
| Dec 31, 2025 | 8.42 | 8.83 | 8.42 | 8.59 | 8.59 | -2.94% | 2,400 |
| Dec 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | 1,000 |
| Dec 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.46% | 30,000 |
| Dec 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.46% | 185,470 |
| Dec 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.76% | 2,942 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 14.50% | 2,215 |
| Dec 9, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -5.29% | 91,000 |
| Dec 8, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 3.33% | 9,628 |
| Dec 5, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 3.45% | 3,100 |
| Dec 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 1,500 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 271 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.28% | 150 |
| Nov 25, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.33% | 1,001 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.60% | 125 |
| Nov 20, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | -2.79% | 2,260 |
| Nov 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.15% | 8,200 |
| Nov 13, 2025 | 7.67 | 7.80 | 7.67 | 7.80 | 7.80 | 9.86% | 2,294 |
| Nov 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.12% | 2,734 |
| Nov 7, 2025 | 6.92 | 7.41 | 6.92 | 7.41 | 7.41 | 1.86% | 3,976 |
| Nov 6, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.07% | 2,000 |
| Nov 5, 2025 | 6.74 | 7.28 | 6.74 | 7.28 | 7.28 | - | 5,000 |