Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS
· Delayed Price · Currency is USD
5.66
-0.25 (-4.23%)
Apr 25, 2025, 4:00 PM EDT
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |