Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS
· Delayed Price · Currency is USD
11.80
-0.02 (-0.20%)
Jun 5, 2025, 3:58 PM EDT
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 11.80 | 11.87 | 11.74 | 11.80 | 11.80 | - | 142,847 |
| Jun 4, 2025 | 11.69 | 11.83 | 11.69 | 11.80 | 11.80 | 1.55% | 189,697 |
| Jun 3, 2025 | 11.84 | 11.84 | 11.62 | 11.62 | 11.62 | -1.11% | 532,794 |
| Jun 2, 2025 | 11.66 | 11.85 | 11.54 | 11.75 | 11.75 | 0.77% | 151,487 |
| May 30, 2025 | 11.75 | 11.77 | 11.62 | 11.66 | 11.66 | -0.77% | 98,257 |
| May 29, 2025 | 11.70 | 12.00 | 11.70 | 11.75 | 11.75 | 0.86% | 157,778 |
| May 28, 2025 | 11.50 | 11.73 | 11.50 | 11.65 | 11.65 | -1.10% | 148,562 |
| May 27, 2025 | 11.86 | 11.86 | 11.76 | 11.78 | 11.78 | 0.51% | 148,438 |
| May 23, 2025 | 11.53 | 11.73 | 11.53 | 11.72 | 11.72 | 0.09% | 98,447 |
| May 22, 2025 | 11.79 | 11.81 | 11.71 | 11.71 | 11.71 | -1.10% | 98,235 |
| May 21, 2025 | 11.85 | 11.97 | 11.82 | 11.84 | 11.84 | -0.92% | 82,841 |
| May 20, 2025 | 11.85 | 12.05 | 11.79 | 11.95 | 11.95 | 1.27% | 156,181 |
| May 19, 2025 | 11.52 | 11.80 | 11.52 | 11.80 | 11.80 | 0.17% | 134,805 |
| May 16, 2025 | 11.99 | 11.99 | 11.73 | 11.78 | 11.78 | -4.85% | 87,448 |
| May 15, 2025 | 12.38 | 12.39 | 12.23 | 12.38 | 11.93 | -2.26% | 90,510 |
| May 14, 2025 | 12.60 | 12.78 | 12.55 | 12.67 | 12.21 | 2.15% | 117,260 |
| May 13, 2025 | 12.25 | 12.42 | 12.24 | 12.40 | 11.95 | 0.24% | 143,812 |
| May 12, 2025 | 12.40 | 12.48 | 12.30 | 12.37 | 11.92 | 3.51% | 141,930 |
| May 9, 2025 | 11.96 | 12.04 | 11.94 | 11.95 | 11.52 | -1.08% | 260,963 |
| May 8, 2025 | 11.97 | 12.14 | 11.97 | 12.08 | 11.64 | 1.51% | 461,467 |
| May 7, 2025 | 12.15 | 12.15 | 11.90 | 11.90 | 11.47 | -1.41% | 405,880 |
| May 6, 2025 | 12.06 | 12.07 | 11.89 | 12.07 | 11.63 | -0.41% | 404,465 |
| May 5, 2025 | 12.18 | 12.20 | 12.00 | 12.12 | 11.68 | 0.50% | 168,647 |
| May 2, 2025 | 12.09 | 12.10 | 11.99 | 12.06 | 11.62 | 1.17% | 92,854 |
| May 1, 2025 | 11.78 | 11.96 | 11.78 | 11.92 | 11.49 | -0.33% | 75,358 |
| Apr 30, 2025 | 11.88 | 11.99 | 11.81 | 11.96 | 11.53 | 0.84% | 298,660 |
| Apr 29, 2025 | 11.66 | 11.93 | 11.60 | 11.86 | 11.43 | -0.17% | 210,329 |
| Apr 28, 2025 | 12.01 | 12.01 | 11.83 | 11.88 | 11.45 | -0.34% | 90,666 |
| Apr 25, 2025 | 12.04 | 12.04 | 11.74 | 11.92 | 11.49 | 0.42% | 64,018 |
| Apr 24, 2025 | 11.69 | 11.97 | 11.69 | 11.87 | 11.44 | 0.25% | 114,353 |
| Apr 23, 2025 | 11.70 | 11.90 | 11.69 | 11.84 | 11.41 | 1.63% | 409,016 |
| Apr 22, 2025 | 11.35 | 11.67 | 11.35 | 11.65 | 11.23 | 4.30% | 315,960 |
| Apr 21, 2025 | 11.23 | 11.23 | 10.90 | 11.17 | 10.76 | 0.09% | 112,252 |
| Apr 17, 2025 | 11.25 | 11.25 | 11.11 | 11.16 | 10.76 | - | 239,639 |
| Apr 16, 2025 | 11.20 | 11.24 | 11.04 | 11.16 | 10.76 | -0.18% | 248,906 |
| Apr 15, 2025 | 11.25 | 11.30 | 11.17 | 11.18 | 10.77 | -0.62% | 264,701 |
| Apr 14, 2025 | 11.15 | 11.39 | 11.10 | 11.25 | 10.84 | 1.81% | 219,644 |
| Apr 11, 2025 | 10.93 | 11.10 | 10.79 | 11.05 | 10.65 | 4.64% | 262,084 |
| Apr 10, 2025 | 10.53 | 10.77 | 10.36 | 10.56 | 10.18 | -1.68% | 466,417 |
| Apr 9, 2025 | 10.53 | 10.76 | 10.07 | 10.74 | 10.35 | 7.51% | 929,337 |
| Apr 8, 2025 | 10.50 | 10.65 | 9.90 | 9.99 | 9.63 | -2.82% | 310,623 |
| Apr 7, 2025 | 10.27 | 11.00 | 10.15 | 10.28 | 9.91 | -7.47% | 521,281 |
| Apr 4, 2025 | 11.30 | 11.83 | 10.81 | 11.11 | 10.71 | -8.11% | 387,545 |
| Apr 3, 2025 | 12.16 | 12.16 | 11.97 | 12.09 | 11.65 | -0.74% | 198,667 |
| Apr 2, 2025 | 12.31 | 12.38 | 12.14 | 12.18 | 11.74 | 0.25% | 89,044 |
| Apr 1, 2025 | 12.05 | 12.17 | 12.00 | 12.15 | 11.71 | 1.50% | 70,953 |
| Mar 31, 2025 | 11.88 | 12.03 | 11.82 | 11.97 | 11.54 | -0.42% | 75,428 |
| Mar 28, 2025 | 12.09 | 12.13 | 11.92 | 12.02 | 11.58 | -2.36% | 109,456 |
| Mar 27, 2025 | 12.20 | 12.35 | 12.16 | 12.31 | 11.86 | 1.32% | 205,453 |
| Mar 26, 2025 | 12.12 | 12.24 | 12.06 | 12.15 | 11.71 | 0.16% | 109,384 |