Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS
· Delayed Price · Currency is USD
10.99
+0.19 (1.76%)
Jan 23, 2025, 3:59 PM EST
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 10.88 | 11.21 | 10.87 | 10.99 | 10.99 | 1.81% | 163,215 |
| Jan 22, 2025 | 10.83 | 10.84 | 10.73 | 10.80 | 10.80 | -1.51% | 153,859 |
| Jan 21, 2025 | 10.95 | 11.10 | 10.86 | 10.96 | 10.96 | 1.11% | 227,538 |
| Jan 17, 2025 | 10.65 | 10.95 | 10.65 | 10.84 | 10.84 | 1.78% | 192,279 |
| Jan 16, 2025 | 10.65 | 10.86 | 10.60 | 10.65 | 10.65 | 0.19% | 303,747 |
| Jan 15, 2025 | 10.65 | 10.67 | 10.61 | 10.63 | 10.63 | - | 273,534 |
| Jan 14, 2025 | 10.79 | 10.79 | 10.55 | 10.63 | 10.63 | 1.43% | 386,781 |
| Jan 13, 2025 | 10.42 | 10.56 | 10.41 | 10.48 | 10.48 | 0.96% | 267,868 |
| Jan 10, 2025 | 10.68 | 10.68 | 10.32 | 10.38 | 10.38 | -5.89% | 269,502 |
| Jan 8, 2025 | 11.35 | 11.35 | 10.93 | 11.03 | 11.03 | -0.45% | 213,404 |
| Jan 7, 2025 | 11.26 | 11.26 | 11.02 | 11.08 | 11.08 | -1.60% | 318,279 |
| Jan 6, 2025 | 11.23 | 11.53 | 11.16 | 11.26 | 11.26 | -0.97% | 253,440 |
| Jan 3, 2025 | 11.35 | 11.49 | 11.31 | 11.37 | 11.37 | 0.62% | 480,678 |
| Jan 2, 2025 | 11.36 | 11.48 | 11.26 | 11.30 | 11.30 | -2.92% | 192,144 |
| Dec 31, 2024 | 11.70 | 11.78 | 11.61 | 11.64 | 11.64 | -0.94% | 139,022 |
| Dec 30, 2024 | 11.82 | 11.83 | 11.75 | 11.75 | 11.75 | -0.51% | 141,409 |
| Dec 27, 2024 | 11.90 | 12.08 | 11.79 | 11.81 | 11.81 | -1.50% | 107,906 |
| Dec 26, 2024 | 11.98 | 12.06 | 11.98 | 11.99 | 11.99 | -0.58% | 107,574 |
| Dec 24, 2024 | 12.00 | 12.06 | 11.91 | 12.06 | 12.06 | 1.26% | 104,582 |
| Dec 23, 2024 | 11.80 | 12.00 | 11.80 | 11.91 | 11.91 | 1.62% | 258,786 |
| Dec 20, 2024 | 11.56 | 11.80 | 11.55 | 11.72 | 11.72 | 0.77% | 255,391 |
| Dec 19, 2024 | 11.61 | 11.77 | 11.59 | 11.63 | 11.63 | 1.84% | 197,122 |
| Dec 18, 2024 | 11.74 | 11.74 | 11.41 | 11.42 | 11.42 | -3.06% | 143,577 |
| Dec 17, 2024 | 11.60 | 11.83 | 11.60 | 11.78 | 11.78 | 1.64% | 145,865 |
| Dec 16, 2024 | 11.80 | 11.80 | 11.58 | 11.59 | 11.59 | -2.03% | 223,782 |
| Dec 13, 2024 | 11.80 | 11.95 | 11.73 | 11.83 | 11.83 | -1.33% | 157,272 |
| Dec 12, 2024 | 12.00 | 12.15 | 11.94 | 11.99 | 11.99 | -0.25% | 182,404 |
| Dec 11, 2024 | 12.20 | 12.20 | 11.96 | 12.02 | 12.02 | -2.51% | 210,470 |
| Dec 10, 2024 | 12.55 | 12.55 | 12.16 | 12.33 | 12.33 | -4.93% | 256,743 |
| Dec 9, 2024 | 12.98 | 13.23 | 12.51 | 12.97 | 12.97 | 9.36% | 290,500 |
| Dec 6, 2024 | 11.83 | 11.94 | 11.82 | 11.86 | 11.86 | 1.45% | 275,130 |
| Dec 5, 2024 | 11.61 | 11.79 | 11.59 | 11.69 | 11.69 | 0.52% | 321,712 |
| Dec 4, 2024 | 11.70 | 11.75 | 11.61 | 11.63 | 11.63 | -0.85% | 168,278 |
| Dec 3, 2024 | 11.80 | 11.85 | 11.69 | 11.73 | 11.73 | 0.69% | 154,746 |
| Dec 2, 2024 | 11.35 | 11.69 | 11.35 | 11.65 | 11.65 | -0.34% | 200,532 |
| Nov 29, 2024 | 11.55 | 11.71 | 11.38 | 11.69 | 11.69 | -0.43% | 140,406 |
| Nov 27, 2024 | 11.68 | 11.76 | 11.64 | 11.74 | 11.74 | 3.62% | 104,220 |
| Nov 26, 2024 | 11.44 | 11.44 | 11.30 | 11.33 | 11.33 | -0.18% | 154,391 |
| Nov 25, 2024 | 11.50 | 11.50 | 11.29 | 11.35 | 11.35 | -0.26% | 158,600 |
| Nov 22, 2024 | 11.28 | 11.50 | 11.24 | 11.38 | 11.38 | -3.48% | 155,309 |
| Nov 21, 2024 | 11.81 | 11.85 | 11.75 | 11.79 | 11.79 | -0.42% | 92,804 |
| Nov 20, 2024 | 11.83 | 11.90 | 11.81 | 11.84 | 11.84 | 0.77% | 116,292 |
| Nov 19, 2024 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | -1.26% | 85,142 |
| Nov 18, 2024 | 11.74 | 11.91 | 11.74 | 11.90 | 11.90 | 1.88% | 264,210 |
| Nov 15, 2024 | 11.69 | 11.73 | 11.64 | 11.68 | 11.68 | -0.26% | 121,745 |
| Nov 14, 2024 | 11.66 | 11.83 | 11.66 | 11.71 | 11.71 | 0.26% | 167,278 |
| Nov 13, 2024 | 11.79 | 11.84 | 11.67 | 11.68 | 11.68 | - | 341,459 |
| Nov 12, 2024 | 11.75 | 11.99 | 11.57 | 11.68 | 11.68 | -4.89% | 186,653 |
| Nov 11, 2024 | 12.25 | 12.30 | 12.21 | 12.28 | 12.28 | -1.13% | 161,834 |
| Nov 8, 2024 | 12.90 | 12.90 | 12.35 | 12.42 | 12.42 | -8.68% | 329,929 |
| Nov 7, 2024 | 13.16 | 13.73 | 13.10 | 13.60 | 13.60 | 9.15% | 264,146 |
| Nov 6, 2024 | 12.70 | 12.70 | 12.21 | 12.46 | 12.46 | -2.96% | 178,271 |
| Nov 5, 2024 | 12.77 | 12.89 | 12.75 | 12.84 | 12.84 | 3.97% | 140,237 |
| Nov 4, 2024 | 12.05 | 12.50 | 12.05 | 12.35 | 12.35 | 0.24% | 124,922 |
| Nov 1, 2024 | 12.64 | 12.64 | 12.29 | 12.32 | 12.32 | -1.04% | 323,360 |
| Oct 31, 2024 | 12.30 | 12.50 | 12.30 | 12.45 | 12.45 | 0.65% | 214,226 |
| Oct 30, 2024 | 12.45 | 12.45 | 12.19 | 12.37 | 12.37 | -1.59% | 152,589 |
| Oct 29, 2024 | 12.75 | 12.93 | 12.56 | 12.57 | 12.57 | -1.02% | 211,650 |
| Oct 28, 2024 | 12.42 | 12.76 | 12.42 | 12.70 | 12.70 | 1.68% | 145,371 |
| Oct 25, 2024 | 12.58 | 12.80 | 12.47 | 12.49 | 12.49 | -0.64% | 179,424 |
| Oct 24, 2024 | 12.41 | 12.60 | 12.41 | 12.57 | 12.57 | 0.32% | 595,010 |
| Oct 23, 2024 | 12.58 | 12.70 | 12.50 | 12.53 | 12.53 | 0.24% | 140,209 |
| Oct 22, 2024 | 12.31 | 12.62 | 12.31 | 12.50 | 12.50 | -2.42% | 234,780 |
| Oct 21, 2024 | 12.55 | 12.85 | 12.55 | 12.81 | 12.81 | -0.16% | 248,309 |
| Oct 18, 2024 | 12.77 | 12.92 | 12.73 | 12.83 | 12.83 | 4.65% | 157,880 |
| Oct 17, 2024 | 12.25 | 12.39 | 12.11 | 12.26 | 12.26 | -3.88% | 344,606 |
| Oct 16, 2024 | 12.63 | 12.80 | 12.63 | 12.76 | 12.76 | 3.87% | 124,216 |
| Oct 15, 2024 | 12.21 | 12.70 | 12.19 | 12.28 | 12.28 | -6.26% | 409,880 |
| Oct 14, 2024 | 13.00 | 13.50 | 13.00 | 13.10 | 13.10 | -1.21% | 80,838 |
| Oct 11, 2024 | 13.02 | 13.27 | 12.78 | 13.26 | 13.26 | 1.07% | 341,560 |
| Oct 10, 2024 | 13.35 | 13.35 | 12.94 | 13.12 | 13.12 | 3.14% | 190,471 |
| Oct 9, 2024 | 12.55 | 12.87 | 12.38 | 12.72 | 12.72 | -2.23% | 393,834 |
| Oct 8, 2024 | 13.23 | 13.32 | 12.55 | 13.01 | 13.01 | -17.61% | 1,578,795 |
| Oct 7, 2024 | 15.35 | 15.80 | 15.12 | 15.79 | 15.79 | 7.34% | 989,712 |
| Oct 4, 2024 | 14.68 | 14.80 | 14.51 | 14.71 | 14.71 | 5.68% | 643,477 |
| Oct 3, 2024 | 13.90 | 14.10 | 13.68 | 13.92 | 13.92 | -4.46% | 1,412,151 |
| Oct 2, 2024 | 14.28 | 14.65 | 14.09 | 14.57 | 14.57 | 12.08% | 817,431 |
| Oct 1, 2024 | 12.85 | 13.00 | 12.45 | 13.00 | 13.00 | 4.08% | 518,748 |
| Sep 30, 2024 | 13.23 | 13.23 | 12.47 | 12.49 | 12.49 | -0.72% | 941,365 |
| Sep 27, 2024 | 12.60 | 12.69 | 12.40 | 12.58 | 12.58 | 3.88% | 619,999 |
| Sep 26, 2024 | 12.02 | 12.34 | 11.86 | 12.11 | 12.11 | 11.61% | 1,034,172 |
| Sep 25, 2024 | 10.68 | 10.97 | 10.68 | 10.85 | 10.85 | -0.82% | 430,363 |
| Sep 24, 2024 | 10.27 | 11.02 | 10.26 | 10.94 | 10.94 | 12.38% | 971,928 |
| Sep 23, 2024 | 9.91 | 9.91 | 9.65 | 9.74 | 9.74 | 1.83% | 382,738 |
| Sep 20, 2024 | 9.50 | 9.90 | 9.50 | 9.56 | 9.56 | -0.21% | 148,937 |
| Sep 19, 2024 | 9.40 | 9.61 | 9.40 | 9.58 | 9.58 | 5.62% | 248,513 |
| Sep 18, 2024 | 9.08 | 9.36 | 9.06 | 9.07 | 9.07 | -0.22% | 177,922 |
| Sep 17, 2024 | 9.26 | 9.26 | 9.09 | 9.09 | 9.09 | 0.89% | 309,150 |
| Sep 16, 2024 | 8.99 | 9.05 | 8.99 | 9.01 | 9.01 | -0.22% | 302,369 |
| Sep 13, 2024 | 8.95 | 9.10 | 8.95 | 9.03 | 9.03 | 1.12% | 482,125 |
| Sep 12, 2024 | 8.90 | 8.95 | 8.87 | 8.93 | 8.93 | 0.45% | 180,605 |
| Sep 11, 2024 | 8.60 | 8.93 | 8.60 | 8.89 | 8.89 | 0.45% | 245,466 |
| Sep 10, 2024 | 8.83 | 9.00 | 8.77 | 8.85 | 8.85 | -1.23% | 292,765 |
| Sep 9, 2024 | 8.90 | 8.96 | 8.89 | 8.96 | 8.96 | -0.44% | 286,268 |
| Sep 6, 2024 | 9.00 | 9.13 | 8.93 | 9.00 | 9.00 | -0.88% | 277,148 |
| Sep 5, 2024 | 9.28 | 9.28 | 9.06 | 9.08 | 9.08 | -2.37% | 192,466 |
| Sep 4, 2024 | 9.05 | 9.33 | 9.05 | 9.30 | 9.04 | 0.11% | 259,447 |
| Sep 3, 2024 | 9.37 | 9.46 | 9.28 | 9.29 | 9.03 | -1.80% | 213,774 |
| Aug 30, 2024 | 9.49 | 9.54 | 9.41 | 9.46 | 9.20 | 2.27% | 271,486 |
| Aug 29, 2024 | 9.03 | 9.30 | 9.03 | 9.25 | 8.99 | -0.22% | 219,956 |