Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS
· Delayed Price · Currency is USD
6.20
+0.10 (1.64%)
Mar 27, 2025, 4:00 PM EST
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 601 |
| Mar 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 5.65% | 500 |
| Mar 14, 2025 | 6.75 | 6.75 | 6.20 | 6.20 | 6.20 | -3.13% | 2,100 |
| Mar 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.73% | 100,220 |
| Mar 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.83% | 3,145 |
| Mar 11, 2025 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | 3.59% | 101,607 |
| Mar 10, 2025 | 6.30 | 6.30 | 6.13 | 6.13 | 6.13 | -1.13% | 5,152 |
| Mar 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 4,650 |
| Mar 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 5, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.32% | 2,159 |
| Mar 4, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 400 |
| Mar 3, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Feb 28, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 9,000 |
| Feb 27, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 20 |
| Feb 26, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 207,461 |
| Feb 25, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Feb 24, 2025 | 6.00 | 6.23 | 6.00 | 6.23 | 6.23 | 4.65% | 8,339 |
| Feb 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 40,000 |
| Feb 20, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.39% | 991 |
| Feb 19, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Feb 18, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.08% | 1,500 |
| Feb 14, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Feb 13, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Feb 12, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 7.73% | 1,000 |
| Feb 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 59,000 |
| Feb 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 11,500 |
| Feb 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9,588 |
| Feb 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.97% | 483 |
| Jan 24, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jan 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jan 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 30,000 |
| Jan 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| 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 |