Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS
· Delayed Price · Currency is USD
6.40
0.00 (0.00%)
Oct 24, 2024, 4:00 PM EDT
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 24, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 23, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 600 |
| 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 | - | 600 |
| Oct 18, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.39% | 722 |
| Oct 17, 2024 | 6.12 | 6.23 | 6.12 | 6.12 | 6.12 | -1.61% | 1,900 |
| 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 | - | 1,865 |
| Oct 11, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 1,865 |
| Oct 10, 2024 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | 3.43% | 500 |
| Oct 9, 2024 | 6.36 | 6.42 | 6.30 | 6.42 | 6.42 | -17.90% | 47,700 |
| Oct 8, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 48,000 |
| 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 | 14.72% | 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 | 26.02% | 79,842 |
| Sep 24, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 46,000 |
| 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 | - | 120 |
| Sep 17, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 120 |
| Sep 16, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 120 |
| 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% | 6,200 |
| Sep 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -10.26% | 1,400 |
| 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 | - | 120 |
| Sep 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.59% | 11,000 |
| 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 | - | 22,500 |
| Aug 30, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.22 | - | 31,250 |
| Aug 29, 2024 | 5.05 | 5.05 | 4.35 | 4.35 | 4.22 | -2.25% | 77,800 |
| Aug 28, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | 35,625 |
| Aug 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | 37,812 |
| Aug 26, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | -0.45% | 1,000 |
| Aug 23, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | - | 38,906 |
| Aug 22, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | - | 40,000 |
| Aug 21, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | - | 220,000 |
| Aug 20, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | - | 310,000 |
| Aug 19, 2024 | 4.12 | 4.47 | 4.12 | 4.47 | 4.33 | 8.50% | 1,519 |
| Aug 16, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.00 | - | 355,000 |
| Aug 15, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.00 | - | 400,000 |
| Aug 14, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.00 | - | 24,000 |
| Aug 13, 2024 | 4.60 | 4.60 | 4.12 | 4.12 | 4.00 | -4.19% | 281,010 |
| Aug 12, 2024 | 4.52 | 4.52 | 4.30 | 4.30 | 4.17 | -4.44% | 15,700 |
| Aug 9, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | - | 113 |
| Aug 8, 2024 | 4.10 | 4.50 | 4.05 | 4.50 | 4.36 | 6.89% | 4,500 |
| Aug 7, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.08 | - | 20,000 |
| Aug 6, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.08 | - | 20,000 |
| Aug 5, 2024 | 4.25 | 4.34 | 4.21 | 4.21 | 4.08 | -2.09% | 4,000 |
| Aug 2, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | 32,000 |
| Aug 1, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | 38,000 |
| Jul 31, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | 41,000 |
| Jul 30, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | 42,500 |
| Jul 29, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | 43,250 |
| Jul 26, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | 44,000 |
| Jul 25, 2024 | 4.37 | 4.37 | 4.30 | 4.30 | 4.17 | -2.05% | 2,400 |
| Jul 24, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | - | 32,000 |
| Jul 23, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | - | 18,750 |
| Jul 22, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | - | 12,125 |
| Jul 19, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | - | 8,812 |
| Jul 18, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | -1.35% | 6,426 |
| Jul 17, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | 5,500 |
| Jul 16, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | 200,000 |
| Jul 15, 2024 | 4.56 | 4.56 | 4.45 | 4.45 | 4.31 | -2.84% | 83,203 |
| Jul 12, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.44 | - | 105,800 |
| Jul 11, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.44 | 2.23% | 500 |
| Jul 10, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | 1.13% | 21,400 |
| Jul 9, 2024 | 4.29 | 4.43 | 4.29 | 4.43 | 4.30 | -1.34% | 5,923 |
| Jul 8, 2024 | 4.60 | 4.60 | 4.49 | 4.49 | 4.36 | -1.32% | 800 |
| Jul 5, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.41 | - | 72,550 |
| Jul 3, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.41 | - | 55,925 |
| Jul 2, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.41 | - | 39,300 |
| Jul 1, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.41 | -2.15% | 160,500 |
| Jun 28, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.51 | 4.49% | 400 |
| Jun 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | -4.51% | 1,000 |
| Jun 26, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | - | 40,600 |
| Jun 25, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | 5.19% | 6,508 |
| Jun 24, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.30 | - | 52,000 |
| Jun 21, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.30 | - | 26,050 |
| Jun 20, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.30 | - | 13,075 |
| Jun 18, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.30 | -5.34% | 1,600 |
| Jun 17, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | - | 6,587 |
| Jun 14, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | - | 3,343 |
| Jun 13, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | -6.21% | 500 |
| Jun 12, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.84 | - | 100 |
| Jun 11, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.84 | 6.62% | 239 |
| Jun 10, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | -4.29% | 239 |
| Jun 7, 2024 | 5.01 | 5.01 | 4.89 | 4.89 | 4.74 | -2.20% | 735 |
| Jun 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.65 | - | 4,300 |
| Jun 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.65 | - | 6,400 |