Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS
· Delayed Price · Currency is USD
11.85
+0.01 (0.08%)
Apr 24, 2025, 11:43 AM EDT
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.70 | 11.90 | 11.69 | 11.84 | 11.84 | 1.63% | 409,016 |
| Apr 22, 2025 | 11.35 | 11.67 | 11.35 | 11.65 | 11.65 | 4.30% | 315,960 |
| Apr 21, 2025 | 11.23 | 11.23 | 10.90 | 11.17 | 11.17 | 0.09% | 112,252 |
| Apr 17, 2025 | 11.25 | 11.25 | 11.11 | 11.16 | 11.16 | - | 239,639 |
| Apr 16, 2025 | 11.20 | 11.24 | 11.04 | 11.16 | 11.16 | -0.18% | 248,906 |
| Apr 15, 2025 | 11.25 | 11.30 | 11.17 | 11.18 | 11.18 | -0.62% | 264,701 |
| Apr 14, 2025 | 11.15 | 11.39 | 11.10 | 11.25 | 11.25 | 1.81% | 219,644 |
| Apr 11, 2025 | 10.93 | 11.10 | 10.79 | 11.05 | 11.05 | 4.64% | 262,084 |
| Apr 10, 2025 | 10.53 | 10.77 | 10.36 | 10.56 | 10.56 | -1.68% | 466,417 |
| Apr 9, 2025 | 10.53 | 10.76 | 10.07 | 10.74 | 10.74 | 7.51% | 929,337 |
| Apr 8, 2025 | 10.50 | 10.65 | 9.90 | 9.99 | 9.99 | -2.82% | 310,623 |
| Apr 7, 2025 | 10.27 | 11.00 | 10.15 | 10.28 | 10.28 | -7.47% | 521,281 |
| Apr 4, 2025 | 11.30 | 11.83 | 10.81 | 11.11 | 11.11 | -8.11% | 387,545 |
| Apr 3, 2025 | 12.16 | 12.16 | 11.97 | 12.09 | 12.09 | -0.74% | 198,667 |
| Apr 2, 2025 | 12.31 | 12.38 | 12.14 | 12.18 | 12.18 | 0.25% | 89,044 |
| Apr 1, 2025 | 12.05 | 12.17 | 12.00 | 12.15 | 12.15 | 1.50% | 70,953 |
| Mar 31, 2025 | 11.88 | 12.03 | 11.82 | 11.97 | 11.97 | -0.42% | 75,428 |
| Mar 28, 2025 | 12.09 | 12.13 | 11.92 | 12.02 | 12.02 | -2.36% | 109,456 |
| Mar 27, 2025 | 12.20 | 12.35 | 12.16 | 12.31 | 12.31 | 1.32% | 205,453 |
| Mar 26, 2025 | 12.12 | 12.24 | 12.06 | 12.15 | 12.15 | 0.16% | 109,384 |
| Mar 25, 2025 | 12.19 | 12.30 | 12.11 | 12.13 | 12.13 | -1.06% | 96,382 |
| Mar 24, 2025 | 12.28 | 12.74 | 12.22 | 12.26 | 12.26 | -0.16% | 120,602 |
| Mar 21, 2025 | 12.28 | 12.35 | 12.19 | 12.28 | 12.28 | -1.84% | 258,847 |
| Mar 20, 2025 | 12.80 | 12.80 | 12.50 | 12.51 | 12.51 | -5.90% | 213,797 |
| Mar 19, 2025 | 13.35 | 13.35 | 13.00 | 13.29 | 13.29 | 2.03% | 131,799 |
| Mar 18, 2025 | 13.23 | 13.23 | 13.02 | 13.03 | 13.03 | -1.73% | 93,632 |
| Mar 17, 2025 | 12.99 | 13.27 | 12.85 | 13.26 | 13.26 | 3.19% | 162,508 |
| Mar 14, 2025 | 12.74 | 12.85 | 12.65 | 12.85 | 12.85 | 5.76% | 116,992 |
| Mar 13, 2025 | 12.00 | 12.21 | 11.95 | 12.15 | 12.15 | 0.25% | 168,307 |
| Mar 12, 2025 | 11.95 | 12.39 | 11.95 | 12.12 | 12.12 | -0.49% | 499,819 |
| Mar 11, 2025 | 12.20 | 12.34 | 12.08 | 12.18 | 12.18 | 0.74% | 1,026,599 |
| Mar 10, 2025 | 12.45 | 12.47 | 12.07 | 12.09 | 12.09 | -2.89% | 355,525 |
| Mar 7, 2025 | 12.40 | 12.50 | 12.30 | 12.45 | 12.45 | 1.72% | 178,905 |
| Mar 6, 2025 | 12.53 | 12.54 | 12.17 | 12.24 | 12.24 | 0.33% | 156,775 |
| Mar 5, 2025 | 12.25 | 12.25 | 11.90 | 12.20 | 12.20 | 3.74% | 161,478 |
| Mar 4, 2025 | 11.57 | 11.92 | 11.57 | 11.76 | 11.76 | 2.17% | 232,620 |
| Mar 3, 2025 | 11.77 | 11.79 | 11.50 | 11.51 | 11.51 | -3.11% | 213,136 |
| Feb 28, 2025 | 11.80 | 11.90 | 11.65 | 11.88 | 11.88 | -3.02% | 204,550 |
| Feb 27, 2025 | 12.39 | 12.39 | 12.21 | 12.25 | 12.25 | -0.81% | 104,494 |
| Feb 26, 2025 | 12.40 | 12.48 | 12.31 | 12.35 | 12.35 | 2.92% | 255,615 |
| Feb 25, 2025 | 12.01 | 12.06 | 11.93 | 12.00 | 12.00 | - | 317,050 |
| Feb 24, 2025 | 12.58 | 12.58 | 12.00 | 12.00 | 12.00 | -0.33% | 163,549 |
| Feb 21, 2025 | 12.15 | 12.25 | 11.95 | 12.04 | 12.04 | 0.94% | 288,988 |
| Feb 20, 2025 | 11.88 | 12.07 | 11.84 | 11.93 | 11.93 | -0.02% | 262,759 |
| Feb 19, 2025 | 11.97 | 11.97 | 11.90 | 11.93 | 11.93 | 0.51% | 102,071 |
| Feb 18, 2025 | 11.86 | 11.97 | 11.82 | 11.87 | 11.87 | 0.25% | 144,904 |
| Feb 14, 2025 | 11.77 | 11.92 | 11.77 | 11.84 | 11.84 | 1.89% | 225,141 |
| Feb 13, 2025 | 11.41 | 11.64 | 11.40 | 11.62 | 11.62 | -2.19% | 190,131 |
| Feb 12, 2025 | 11.83 | 12.05 | 11.67 | 11.88 | 11.88 | 4.03% | 134,919 |
| Feb 11, 2025 | 11.54 | 11.54 | 11.40 | 11.42 | 11.42 | -1.36% | 197,231 |